RDUS

Radius Health, Inc. Historical Stock Prices

$64.38
*  
3.37
5.52%
Get RDUS Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading RDUS now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    RDUS Pre-Market
 
 
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 02-JUN-2015 TO 02-SEP-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  62.20  64.50  60.50  64.38 483,640
09/02/2015 62.2 64.5 60.5 64.38 484,216
09/01/2015 59.03 62.03 58.7 61.01 511,755
08/31/2015 63.65 64.72 60.64 60.86 815,137
08/28/2015 62.7 64.28 61.53 64.04 343,478
08/27/2015 62.84 65.63 61.65 63.34 589,407
08/26/2015 59.69 61.83 57.35 61.7 712,981
08/25/2015 61.01 61.66 57.66 57.77 716,513
08/24/2015 55.9 62 52.5 57.04 1,075,303
08/21/2015 60.5 65.1917 58.73 63.14 962,169
08/20/2015 68.25 68.4899 63.72 63.84 777,027
08/19/2015 70.97 71.95 68.12 69.19 522,784
08/18/2015 72.87 72.87 70.3 71.22 710,695
08/17/2015 66.29 72.95 66.29 72.51 1,074,588
08/14/2015 68.03 68.33 63.75 66.86 1,014,773
08/13/2015 68.38 69.45 65.9 66.62 520,553
08/12/2015 65 68.8784 64.75 68.21 906,801
08/11/2015 65.92 68.01 64.75 65.7 691,801
08/10/2015 67 70 65.28 65.93 863,290
08/07/2015 68.71 68.97 63.4 66.53 1,072,766
08/06/2015 74 76.76 67.77 68.44 1,087,063
08/05/2015 76.12 78.46 75.5 76.25 655,032
08/04/2015 77.38 78.6 75.29 75.97 566,723
08/03/2015 78.63 79.9 76.54 77.66 849,213
07/31/2015 75.26 78.93 74.9585 78.32 1,304,368
07/30/2015 73.5 75.54 72.867 75.24 726,126
07/29/2015 72.95 75 72.34 73.39 591,827
07/28/2015 74.38 74.79 72.0101 72.9 994,544
07/27/2015 74.79 75.2399 72.01 73.76 805,984
07/24/2015 75.82 78.8999 74.8 75.115 1,257,960
07/23/2015 74.99 76.8999 73.25 76.08 3,027,504
07/22/2015 70.93 76.51 70.27 75.41 1,322,996
07/21/2015 79.26 79.45 75.6037 78.29 578,846
07/20/2015 81 83.5 77.54 78.86 737,474
07/17/2015 77.89 81.74 76.99 80.63 893,206
07/16/2015 76.57 78.5 75.38 77.64 1,158,606
07/15/2015 81.99 84.64 72.3 75.38 3,599,859
07/14/2015 73.39 80.25 73.138 79.9 857,837
07/13/2015 73.77 75.595 72.72 73.35 556,192
07/10/2015 71 75 70.1164 72.61 653,655
07/09/2015 68.97 70.95 68.3 70.03 518,716
07/08/2015 69.54 72.49 67.4101 67.87 726,487
07/07/2015 70.3 70.54 66.8112 70.38 919,780
07/06/2015 67.28 70.6 67.0001 70.19 786,225
07/02/2015 66.99 68.2 65.76 67.93 485,609
07/01/2015 69.35 69.4 66.7001 66.94 1,079,133
06/30/2015 64.48 69.1599 63.03 67.7 1,748,403
06/29/2015 62.87 63.84 61.1201 61.71 442,861
06/26/2015 63.34 64.7 60.6 63.93 3,441,332
06/25/2015 64.69 64.7499 61.11 63.43 821,855
06/24/2015 65.86 66.8999 64.045 64.29 993,826
06/23/2015 63.94 66.54 63.44 65.57 1,670,752
06/22/2015 59.74 64 58.25 63.05 2,068,226
06/19/2015 60 60.9999 58.6 60 1,755,418
06/18/2015 55.34 63.52 55.05 59.64 3,735,069
06/17/2015 48.61 52.5 48.57 51.73 858,854
06/16/2015 48.58 49.7199 47.55 48.57 381,126
06/15/2015 47.39 49.12 46.42 48.88 314,940
06/12/2015 49.41 49.41 47.33 47.88 328,441
06/11/2015 49.1 49.71 48.18 49.43 320,608
06/10/2015 47.96 49.01 47.57 49.01 362,457
06/09/2015 47.96 48.14 46.099 48.05 207,097
06/08/2015 48.37 49.5 47.7 48.09 318,113
06/05/2015 46.88 48.24 46.11 48.2 250,521
06/04/2015 47.68 48.075 45.56 47.06 214,361
06/03/2015 48.89 48.89 47.05 48.04 324,393
06/02/2015 47.32 49 46.71 48.07 327,167
*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?