RDUS - Radius Health, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 201924.4725.5824.4325.1425.14173,455
Oct 11, 201924.5225.1524.1224.5324.53410,800
Oct 10, 201923.8024.4223.7824.3524.35322,900
Oct 09, 201923.8224.0123.3823.7123.71256,100
Oct 08, 201923.3524.3023.0223.5623.56669,400
Oct 07, 201925.0025.3323.1823.7123.712,117,300
Oct 04, 201926.0026.6625.2525.7525.75435,800
Oct 03, 201925.4026.1525.1926.0926.09295,400
Oct 02, 201924.4225.7524.3825.4425.44500,900
Oct 01, 201926.0826.7324.5024.6524.65502,400
Sep 30, 201926.0526.2425.4325.7525.75318,100
Sep 27, 201926.0527.0425.7426.0126.01376,100
Sep 26, 201927.3927.9026.0126.0526.05447,800
Sep 25, 201927.0027.7126.3727.4327.43446,100
Sep 24, 201927.5327.8726.8026.9426.94574,300
Sep 23, 201928.2729.0427.4527.5027.50481,700
Sep 20, 201928.8929.3327.7528.4728.471,736,100
Sep 19, 201928.5029.3528.1328.8628.86433,800
Sep 18, 201928.9329.2728.4728.6228.62580,500
Sep 17, 201929.0329.9728.9429.1129.11992,200
Sep 16, 201928.2529.3928.1129.0229.02727,400
Sep 13, 201929.0029.6827.9128.3428.34908,100
Sep 12, 201928.2429.4427.2928.5128.511,309,900
Sep 11, 201927.1428.2627.1428.1028.10609,900
Sep 10, 201927.4627.7926.7627.2327.23706,600
Sep 09, 201927.9327.9327.1427.6727.67514,200
Sep 06, 201927.9628.3527.4027.7127.71699,000
Sep 05, 201927.9428.0027.1727.7527.75636,800
Sep 04, 201928.7528.9527.0827.7027.701,050,400
Sep 03, 201928.5029.1127.8228.5528.55806,800
Aug 30, 201926.9028.7726.6028.3028.301,099,500
Aug 29, 201925.8826.8925.5026.5026.50722,900
Aug 28, 201924.3325.2824.0724.9024.90487,000
Aug 27, 201924.2724.8524.0024.3424.34475,600
Aug 26, 201924.0324.2023.8324.1224.12228,700
Aug 23, 201923.8024.1623.4623.6723.67414,900
Aug 22, 201923.9524.2123.3323.8723.87612,300
Aug 21, 201923.0423.9822.8923.8023.80331,300
Aug 20, 201922.9823.1422.6622.9622.96273,000
Aug 19, 201923.3823.5922.7923.0523.05289,400
Aug 16, 201922.6523.3222.6523.1223.12250,600
Aug 15, 201922.8623.0522.5222.5522.55231,400
Aug 14, 201922.5123.0022.1022.7822.78371,100
Aug 13, 201922.6123.4022.2522.9622.96265,500
Aug 12, 201922.7123.9222.2822.5522.55372,600
Aug 09, 201922.9123.2122.6622.8622.86409,300
Aug 08, 201923.1724.7021.7823.0023.00687,200
Aug 07, 201921.2423.7321.0323.2323.23720,600
Aug 06, 201920.2321.7020.2321.5421.54824,800
Aug 05, 201919.9219.9719.2419.6719.67578,900
Aug 02, 201921.2921.7919.9820.3220.32419,000
Aug 01, 201921.6122.1621.1321.4921.49453,600
Jul 31, 201922.3222.5021.2721.4621.46335,000
Jul 30, 201921.6022.6921.5822.4022.40461,300
Jul 29, 201921.8221.9721.1721.8821.88185,300
Jul 26, 201921.6722.4521.4021.8721.87191,400
Jul 25, 201922.6022.6921.5121.5221.52460,700
Jul 24, 201922.0122.8021.9222.7022.70249,500
Jul 23, 201921.9022.1321.6122.0822.08274,900
Jul 22, 201922.4822.8021.5221.8221.82501,800
Jul 19, 201922.4222.6922.0822.4422.44263,600
Jul 18, 201922.5022.9522.0622.3822.38297,700
Jul 17, 201921.8522.7421.6522.5122.51300,500
Jul 16, 201922.0622.2421.7621.9121.91397,300
Jul 15, 201922.1322.2421.7622.0022.00598,900
Jul 12, 201922.6022.8122.0422.2022.20353,900
Jul 11, 201923.9123.9922.6022.6222.62310,600
Jul 10, 201924.0924.2622.9823.7823.78264,700
Jul 09, 201923.5224.0023.2823.9323.93436,100
Jul 08, 201924.5124.5223.4023.6223.62385,900
Jul 05, 201924.8825.2124.4124.6224.62429,900
Jul 03, 201924.3125.0024.1925.0025.00204,900
Jul 02, 201924.5024.5623.8724.1924.19274,100
Jul 01, 201924.6025.4024.2224.5324.53595,200
Jun 28, 201923.7624.3923.5324.3624.361,314,300
Jun 27, 201923.0123.8322.7323.7723.77344,400
Jun 26, 201923.3223.5022.7722.8622.86260,900
Jun 25, 201923.4923.8022.9823.1723.17375,800
Jun 24, 201924.0024.3623.2123.3823.38502,500
Jun 21, 201923.5423.9722.9923.9123.91738,400
Jun 20, 201924.6024.9723.6823.7623.76651,900
Jun 19, 201923.8324.4823.6424.4524.45299,400
Jun 18, 201923.9424.3523.3923.7723.77932,300
Jun 17, 201922.2823.7522.0323.6423.64640,700
Jun 14, 201921.7822.4021.6622.0022.00343,100
Jun 13, 201921.3821.8120.7621.7821.78366,000
Jun 12, 201921.1921.5020.8421.2421.24384,500
Jun 11, 201922.1522.2421.1421.2221.22312,700
Jun 10, 201922.0422.4321.6521.6821.68176,500
Jun 07, 201921.5322.1421.0221.9921.99324,600
Jun 06, 201922.5222.6421.4021.4521.45532,200
Jun 05, 201922.2822.7621.7922.4822.48446,800
Jun 04, 201922.1722.3621.5422.0822.08677,600
Jun 03, 201920.7622.2420.7621.8121.81505,900
May 31, 201921.7122.0720.7420.7920.79580,600
May 30, 201922.0222.7021.6921.9821.98843,800
May 29, 201921.7121.9720.8121.9021.90955,200
May 28, 201921.1821.8520.9321.2321.23404,700
May 24, 201920.7721.2020.6821.1121.11261,900
May 23, 201920.2020.7919.5520.6420.64355,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...