Historical Stock Prices

DRAD 
$5.05
*  
0.01
0.2%
Get DRAD Alerts
*Delayed - data as of May 27, 2016  -  Find a broker to begin trading DRAD now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 27-MAY-2015 TO 27-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/27/2016 5.13 5.2399 4.985 5.05 125,966
05/26/2016 5.22 5.24 5.02 5.06 126,651
05/25/2016 5.24 5.24 5.1 5.14 44,233
05/24/2016 5.21 5.24 5.1 5.19 33,962
05/23/2016 5.11 5.23 5.06 5.18 49,867
05/20/2016 5.24 5.24 5.08 5.11 47,297
05/19/2016 5.21 5.24 5.1 5.24 51,385
05/18/2016 5.15 5.2785 5.15 5.19 14,801
05/17/2016 5.3 5.32 5.12 5.13 21,733
05/16/2016 5.24 5.345 5.0501 5.34 28,369
05/13/2016 5.298 5.31 5.2 5.28 41,191
05/12/2016 5.38 5.38 5.24 5.3 27,755
05/11/2016 5.32 5.38 5.32 5.37 18,408
05/10/2016 5.38 5.38 5.25 5.32 28,479
05/09/2016 5.3 5.48 5.3 5.36 67,676
05/06/2016 5.4 5.43 5.25 5.25 51,742
05/05/2016 5.26 5.5499 5.25 5.38 39,132
05/04/2016 5.344 5.52 5.25 5.25 68,514
05/03/2016 5.4 5.4199 5.25 5.31 62,349
05/02/2016 5.82 5.83 5.35 5.36 242,021
04/29/2016 5.95 6.09 5.71 5.83 208,223
04/28/2016 5.65 5.69 5.607 5.67 24,771
04/27/2016 5.72 5.72 5.6 5.63 46,720
04/26/2016 5.76 5.8 5.6 5.69 21,205
04/25/2016 5.7 5.75 5.66 5.68 35,970
04/22/2016 5.8 5.8 5.6 5.69 55,197
04/21/2016 5.75 5.82 5.65 5.69 38,797
04/20/2016 5.8 5.8295 5.63 5.74 151,323
04/19/2016 6.12 6.12 5.69 5.76 93,650
04/18/2016 5.6 5.91 5.58 5.83 142,989
04/15/2016 5.59 5.6 5.52 5.56 40,244
04/14/2016 5.49 5.62 5.3696 5.52 18,229
04/13/2016 5.75 5.75 5.3812 5.41 49,605
04/12/2016 5.39 5.52 5.34 5.48 43,579
04/11/2016 5.18 5.39 5.17 5.34 96,556
04/08/2016 5.13 5.2 5.13 5.14 20,797
04/07/2016 5.11 5.23 5.01 5.1 36,720
04/06/2016 4.86 5.22 4.83 5.13 124,032
04/05/2016 4.95 4.98 4.78 4.86 68,749
04/04/2016 4.95 5.0275 4.85 4.88 102,721
04/01/2016 4.96 5.04 4.95 4.96 23,296
03/31/2016 5.04 5.055 4.9501 4.96 40,889
03/30/2016 5.08 5.09 5.03 5.06 36,574
03/29/2016 5.09 5.09 5.04 5.04 13,468
03/28/2016 5.01 5.154 5.01 5.07 11,037
03/24/2016 4.8001 5.06 4.8001 4.95 18,372
03/23/2016 5.01 5.01 4.8 4.85 31,783
03/22/2016 5.07 5.2 4.9997 5.02 23,245
03/21/2016 4.86 5.078 4.86 5.03 26,788
03/18/2016 5.11 5.2 4.9 4.9 39,625
03/17/2016 4.95 5.21 4.95 5.08 30,530
03/16/2016 4.98 5.12 4.98 4.98 8,987
03/15/2016 4.99 5.03 4.895 5.03 29,221
03/14/2016 4.82 4.99 4.82 4.95 47,504
03/11/2016 4.999 5 4.79 4.82 46,443
03/10/2016 4.89 4.99 4.87 4.9 12,557
03/09/2016 4.98 5 4.9 4.9 16,582
03/08/2016 4.88 5 4.85 4.91 20,489
03/07/2016 4.95 5 4.82 4.94 71,778
03/04/2016 5.16 5.1925 5.01 5.09 41,514
03/03/2016 5.17 5.23 5.16 5.17 17,925
03/02/2016 5.13 5.2 5.13 5.18 33,378
03/01/2016 5.19 5.205 5.15 5.17 27,594
02/29/2016 5.3 5.39 5.21 5.21 35,934
02/26/2016 5.01 5.3199 5.01 5.28 61,766
02/25/2016 4.75 4.93 4.75 4.93 23,028
02/24/2016 4.72 4.8 4.6 4.76 17,406
02/23/2016 4.72 4.8 4.5877 4.76 35,621
02/22/2016 4.68 4.74 4.62 4.72 24,213
02/19/2016 4.57 4.82 4.57 4.67 26,629
02/18/2016 4.47 4.6 4.46 4.6 44,799
02/17/2016 4.49 4.5 4.35 4.47 71,885
02/16/2016 4.6 4.66 4.22 4.56 90,912
02/12/2016 4.79 4.79 4.6801 4.72 26,903
02/11/2016 4.73 4.8711 4.7 4.77 24,345
02/10/2016 4.81 4.8799 4.752 4.8 21,473
02/09/2016 4.77 4.85 4.77 4.79 27,831
02/08/2016 4.86 4.897 4.77 4.83 23,685
02/05/2016 4.92 4.96 4.9 4.9 22,313
02/04/2016 5.05 5.09 4.9 4.93 41,383
02/03/2016 5.06 5.09 5.03 5.03 28,667
02/02/2016 5.05 5.1299 5 5.04 34,629
02/01/2016 4.97 5.16 4.93 5.12 75,238
01/29/2016 4.93 5 4.8984 4.97 38,790
01/28/2016 4.96 5 4.9 4.91 59,108
01/27/2016 5.19 5.19 4.96 4.97 76,159
01/26/2016 5.71 5.71 5.13 5.23 56,499
01/25/2016 5.06 5.35 5.06 5.26 56,635
01/22/2016 4.8 5.11 4.8 5.1 48,320
01/21/2016 4.7 4.84 4.7 4.81 120,522
01/20/2016 5.1 5.225 4.87 4.97 116,240
01/19/2016 4.99 5.348 4.96 5.1 101,343
01/15/2016 4.81 5.09 4.6376 5.07 73,701
01/14/2016 5.32 5.32 5 5.02 93,535
01/13/2016 5.57 5.66 5.32 5.32 60,373
01/12/2016 5.54 5.6529 5.4684 5.56 48,345
01/11/2016 5.61 5.65 5.5 5.53 32,959
01/08/2016 5.5 5.52 5.33 5.5 55,815
01/07/2016 5.56 5.56 5.29 5.5 45,005
01/06/2016 5.54 5.7 5.54 5.65 53,766
01/05/2016 5.57 5.73 5.55 5.61 72,212
01/04/2016 5.73 5.74 5.497 5.57 116,989
12/31/2015 5.59 5.9 5.5499 5.79 126,625
12/30/2015 5.35 5.52 5.25 5.52 89,491
12/29/2015 5.4 5.4 5.16 5.32 115,044
12/28/2015 5.35 5.4921 5.307 5.4 88,592
12/24/2015 5.25 5.4 5.25 5.36 74,120
12/23/2015 5.8 5.8 4.95 5.32 382,051
12/22/2015 5.84 5.9 5.8 5.84 40,591
12/21/2015 5.8 5.84 5.76 5.78 49,887
12/18/2015 5.72 5.8 5.65 5.76 199,212
12/17/2015 5.8 5.8 5.6 5.7 47,997
12/16/2015 5.55 5.79 5.5001 5.74 59,082
12/15/2015 5.52 5.54 5.41 5.52 33,210
12/14/2015 5.55 5.55 5.37 5.43 94,054
12/11/2015 5.65 5.7 5.5 5.55 62,265
12/10/2015 5.7 5.85 5.468 5.65 66,110
12/09/2015 5.8 5.81 5.4 5.69 92,214
12/08/2015 5.59 5.87 5.58 5.84 73,669
12/07/2015 5.84 5.9 5.52 5.59 87,463
12/04/2015 5.73 5.93 5.73 5.9 53,212
12/03/2015 5.9 5.91 5.7 5.71 91,267
12/02/2015 6.04 6.1 5.76 5.84 94,576
12/01/2015 5.89 5.9299 5.7815 5.91 124,092
11/30/2015 5.81 5.925 5.717 5.84 113,433
11/27/2015 5.81 5.92 5.64 5.69 56,510
11/25/2015 5.67 5.9192 5.67 5.85 71,554
11/24/2015 5.16 5.73 5.16 5.69 100,924
11/23/2015 5.22 5.35 5.17 5.22 119,949
11/20/2015 5.79 5.79 5.32 5.4 140,472
11/19/2015 5.65 5.81 5.5759 5.75 92,961
11/18/2015 5.92 5.92 5.58 5.72 118,654
11/17/2015 5.48 6.05 5.4601 5.86 171,065
11/16/2015 6.24 6.24 5.22 5.6 318,817
11/13/2015 6.3 6.53 6.27 6.35 119,945
11/12/2015 6.79 6.7999 6.3501 6.4 132,366
11/11/2015 6.66 6.92 6.54 6.79 107,837
11/10/2015 6.67 6.67 6.5 6.58 44,913
11/09/2015 6.55 6.78 6.36 6.63 170,273
11/06/2015 6.42 6.56 6.37 6.43 62,334
11/05/2015 6.17 6.48 6.1 6.44 171,354
11/04/2015 6.23 6.37 6.2 6.25 106,657
11/03/2015 6.24 6.25 6.1101 6.2 110,652
11/02/2015 6 6.2 5.905 6.09 182,910
10/30/2015 5.9 5.95 5.81 5.92 98,419
10/29/2015 5.81 5.94 5.5919 5.88 30,153
10/28/2015 5.8 5.94 5.73 5.82 83,449
10/27/2015 6 6.049 5.93 5.94 118,985
10/26/2015 5.97 6.05 5.87 5.99 197,340
10/23/2015 5.6 5.9 5.5 5.81 167,521
10/22/2015 5.42 5.65 5.3309 5.58 155,794
10/21/2015 5.25 5.45 5.2 5.43 86,137
10/20/2015 5.2 5.34 5.06 5.28 168,759
10/19/2015 4.67 5.19 4.6201 5.12 302,935
10/16/2015 4.7 4.77 4.58 4.64 79,914
10/15/2015 4.75 4.8 4.5001 4.69 99,931
10/14/2015 4.36 4.89 4.2 4.81 410,704
10/13/2015 4.06 4.13 3.98 4.05 26,334
10/12/2015 3.98 4.07 3.96 4.07 35,015
10/09/2015 3.95 4 3.95 3.96 9,310
10/08/2015 4.03 4.03 3.97 3.98 17,944
10/07/2015 4.01 4.05 3.95 4 38,254
10/06/2015 4 4.05 3.89 4.04 63,869
10/05/2015 4 4.22 3.99 4.07 115,561
10/02/2015 3.74 3.99 3.74 3.96 49,339
10/01/2015 3.821 3.821 3.74 3.79 14,311
09/30/2015 3.737 3.74 3.66 3.74 11,645
09/29/2015 3.72 3.73 3.65 3.65 18,939
09/28/2015 3.81 3.81 3.6866 3.6866 32,080
09/25/2015 3.933 3.933 3.81 3.81 5,934
09/24/2015 3.84 3.85 3.75 3.81 37,790
09/23/2015 3.93 3.94 3.84 3.87 9,250
09/22/2015 3.86 3.9 3.84 3.9 11,866
09/21/2015 3.99 4.03 3.86 3.87 22,651
09/18/2015 4.01 4.05 3.93 3.93 24,887
09/17/2015 3.9898 4.08 3.9898 4.07 8,964
09/16/2015 3.958 4.06 3.94 4.01 6,284
09/15/2015 4.08 4.08 3.94 3.99 41,509
09/14/2015 4.04 4.08 3.9 4.07 29,094
09/11/2015 3.919 3.96 3.9 3.96 21,561
09/10/2015 3.9 3.92 3.755 3.92 11,362
09/09/2015 3.9 3.9 3.7 3.87 13,818
09/08/2015 3.8 3.9 3.7301 3.85 21,665
09/04/2015 3.75 3.808 3.7 3.75 17,327
09/03/2015 3.82 3.82 3.75 3.76 8,595
09/02/2015 3.9 3.9 3.75 3.75 18,058
09/01/2015 3.77 3.88 3.75 3.88 19,188
08/31/2015 3.74 3.887 3.65 3.8 27,599
08/28/2015 3.63 3.9 3.63 3.7 45,359
08/27/2015 3.69 3.69 3.62 3.67 33,342
08/26/2015 3.72 3.87 3.6101 3.69 9,096
08/25/2015 3.7 3.9025 3.5 3.68 66,266
08/24/2015 3.85 4.01 3.6 3.62 74,081
08/21/2015 3.88 3.93 3.8504 3.88 18,055
08/20/2015 3.99 4.02 3.94 3.94 22,766
08/19/2015 4 4.08 3.95 4.01 9,640
08/18/2015 4.09 4.11 4.03 4.04 13,199
08/17/2015 4 4.18 3.99 4.11 30,667
08/14/2015 4.0605 4.0605 4.01 4.01 23,366
08/13/2015 4.02 4.12 4.02 4.05 7,669
08/12/2015 4.14 4.19 4.01 4.02 28,930
08/11/2015 4.15 4.2 4.14 4.14 18,755
08/10/2015 4.1 4.2 4.1 4.17 9,678
08/07/2015 4.24 4.24 4.1 4.17 15,699
08/06/2015 4.3045 4.3045 4.11 4.18 15,968
08/05/2015 4.3699 4.3699 4.15 4.28 18,486
08/04/2015 4.33 4.33 4.25 4.29 9,992
08/03/2015 4.38 4.4 4.23 4.31 29,106
07/31/2015 4.2 4.37 4.17 4.37 10,576
07/30/2015 4.21 4.23 4.1 4.2 14,910
07/29/2015 4.177 4.24 4.12 4.2 18,239
07/28/2015 4.14 4.184 4.07 4.14 23,969
07/27/2015 4.08 4.12 4.01 4.07 35,689
07/24/2015 4.26 4.28 4.0947 4.13 19,179
07/23/2015 4.26 4.31 4.19 4.19 33,991
07/22/2015 4.24 4.25 4.18 4.2 35,097
07/21/2015 4.24 4.32 4.2 4.29 11,739
07/20/2015 4.35 4.39 4.21 4.27 62,079
07/17/2015 4.31 4.38 4.3 4.37 23,838
07/16/2015 4.3299 4.33 4.2806 4.29 7,691
07/15/2015 4.2 4.29 4.18 4.27 38,095
07/14/2015 4.16 4.2 4.1301 4.2 27,173
07/13/2015 4.12 4.321 4.06 4.13 14,805
07/10/2015 4.04 4.08 4 4.06 21,679
07/09/2015 4.12 4.12 3.95 3.97 47,537
07/08/2015 4.09 4.22 4.03 4.11 50,366
07/07/2015 4.3 4.34 4.16 4.21 91,774
07/06/2015 4.38 4.39 4.28 4.32 16,117
07/02/2015 4.4 4.487 4.36 4.38 13,628
07/01/2015 4.38 4.38 4.3272 4.36 15,546
06/30/2015 4.291 4.38 4.28 4.34 22,114
06/29/2015 4.32 4.38 4.21 4.28 14,267
06/26/2015 4.47 4.5 4.3499 4.4 76,195
06/25/2015 4.4 4.59 4.3368 4.47 181,954
06/24/2015 4.04 4.27 4.0305 4.27 84,037
06/23/2015 3.87 3.89 3.77 3.88 28,189
06/22/2015 3.82 3.95 3.75 3.79 36,073
06/19/2015 3.85 3.92 3.7 3.76 265,988
06/18/2015 3.89 3.96 3.73 3.84 25,849
06/17/2015 3.877 3.9 3.83 3.88 8,933
06/16/2015 3.76 3.85 3.73 3.85 20,805
06/15/2015 3.73 3.78 3.68 3.72 26,108
06/12/2015 3.86 3.86 3.77 3.78 6,625
06/11/2015 3.76 3.9 3.76 3.87 25,692
06/10/2015 4.1 4.1 3.79 3.79 12,787
06/09/2015 3.83 3.83 3.75 3.75 14,587
06/08/2015 3.82 4.01 3.77 3.8 29,486
06/05/2015 3.91 3.91 3.8 3.82 23,800
06/04/2015 3.86 3.9 3.81 3.82 32,741
06/03/2015 3.92 3.99 3.89 3.89 40,096
06/02/2015 4.05 4.05 3.93 3.93 67,197
06/01/2015 3.97 4.04 3.97 4.0332 11,033
05/29/2015 4.06 4.13 3.99 4.03 31,261
05/28/2015 4.1 4.1799 4.07 4.07 9,811
05/27/2015 4.18 4.4 4.08 4.1 32,464
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?