RDUS

Radius Health, Inc. Historical Stock Prices

$36.87
*  
0.29
0.79%
Get RDUS Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading RDUS now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    RDUS After Hours
 
 
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: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

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.
16:00  36.83  38.64  36.60  36.87 439,936
05/01/2015 36.09 36.78 34.95 36.58 400,887
04/30/2015 36.08 36.8 34.755 35.84 631,685
04/29/2015 36.39 37.49 35.02 36.24 547,002
04/28/2015 37.95 38.05 35.26 36.68 527,487
04/27/2015 41 41.99 37.48 37.8 431,979
04/24/2015 42.26 42.63 40.69 41.01 211,633
04/23/2015 42.01 42.6 41.3001 41.96 175,794
04/22/2015 42.47 43.01 41.79 41.9 237,313
04/21/2015 41.98 43.01 41.55 42.38 178,952
04/20/2015 41.78 42.71 40.35 41.75 213,458
04/17/2015 43.04 43.44 41.06 41.49 312,893
04/16/2015 41.35 43.78 41.2075 43.5 333,622
04/15/2015 41.77 41.86 40.25 41.58 319,514
04/14/2015 43.03 43.8 41.67 41.89 307,248
04/13/2015 43.27 43.85 42.41 43 253,351
04/10/2015 44.22 44.58 42.57 43.18 269,523
04/09/2015 44.14 44.95 41.62 44.28 459,194
04/08/2015 40.31 44.4 40.06 44.19 393,283
04/07/2015 40.5 41.32 39.93 40.26 319,954
04/06/2015 42.1 42.979 40.2255 40.48 178,673
04/02/2015 40.6 42.37 40.15 42.27 312,047
04/01/2015 41.23 42.22 39.43 40.62 487,010
03/31/2015 43.45 44.07 41.1 41.16 372,140
03/30/2015 42.09 43.61 41.65 43.54 239,044
03/27/2015 42.01 43.26 41.1605 41.77 342,796
03/26/2015 44.25 44.9 41.26 41.84 621,493
03/25/2015 47.47 47.72 42.588 44.59 515,731
03/24/2015 47.45 48.885 47 47.6 488,885
03/23/2015 48.47 48.6 47.15 47.53 302,033
03/20/2015 48.49 49.58 47.09 48.61 1,388,401
03/19/2015 48.16 49.1 46.95 48.2 490,892
03/18/2015 47.94 48.2 47.25 47.86 499,031
03/17/2015 48 48.78 47.44 48.2 442,206
03/16/2015 47.78 48.4899 46.95 48.34 399,693
03/13/2015 48.33 50.3183 46.02 47.36 667,267
03/12/2015 47.94 48.83 47.51 48.62 359,635
03/11/2015 48.78 48.78 47.08 48.2 572,460
03/10/2015 48.06 49.54 46.76 47.79 514,208
03/09/2015 47.85 48.47 46.3 47.79 744,844
03/06/2015 46.05 47.88 45.3 47.47 583,794
03/05/2015 44.21 46.61 44.1 46.18 399,906
03/04/2015 43.88 44.554 43.04 44.14 354,797
03/03/2015 44.18 44.71 43.5 43.87 333,237
03/02/2015 42.65 44.8 42.07 44.18 510,437
02/27/2015 45.28 45.388 42.33 42.65 465,823
02/26/2015 45.66 46.2 44.62 45.32 224,284
02/25/2015 46.96 47.47 45.32 45.71 313,192
02/24/2015 47.07 48 46.328 46.68 179,720
02/23/2015 45.92 47.34 45.0801 47.07 205,091
02/20/2015 46.7 48.23 45.85 45.9 593,182
02/19/2015 45.5 46.98 44.8 46.89 447,164
02/18/2015 47.14 47.79 45.27 45.6 1,305,426
02/17/2015 50.65 50.65 47.88 47.89 330,292
02/13/2015 49.57 51.22 49.0419 50.37 708,824
02/12/2015 49.8 50.2895 48.13 49.74 222,279
02/11/2015 49.31 49.72 48.98 49.6 239,270
02/10/2015 49.08 50.3299 48.56 49.74 328,119
02/09/2015 47.4 50.44 47.4 49.08 272,449
02/06/2015 46.97 47.7999 45.61 47.7 284,515
02/05/2015 46.85 47.8 45.55 46.69 517,478
02/04/2015 46.35 47.66 44.44 46.28 310,816
02/03/2015 48.31 48.31 43.46 46.96 661,395
02/02/2015 49 49 46.05 47.81 374,240
*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?