Stock Quote

Radius Health (NQ: RDUS )

6.770 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 7.020 7.280 6.760 6.770 886,068 -0.26(-3.70%)
Jan 26, 2022 7.100 7.530 7.000 7.030 1,564,309 +0.00(+0.00%)
Jan 25, 2022 6.940 7.220 6.740 7.030 939,635 -0.01(-0.14%)
Jan 24, 2022 6.320 7.120 6.310 7.040 1,557,519 +0.57(+8.81%)
Jan 21, 2022 6.350 6.700 6.310 6.470 1,384,208 -0.01(-0.15%)
Jan 20, 2022 6.450 6.880 6.315 6.480 1,208,934 +0.10(+1.57%)
Jan 19, 2022 6.110 6.580 6.080 6.380 1,306,472 +0.27(+4.42%)
Jan 18, 2022 6.330 6.340 5.920 6.110 1,189,335 -0.29(-4.53%)
Jan 14, 2022 6.400 0 -0.05(-0.78%)
Jan 13, 2022 6.300 6.720 6.259 6.450 1,002,079 +0.09(+1.42%)
Jan 12, 2022 6.640 6.810 6.345 6.360 927,473 -0.32(-4.79%)
Jan 11, 2022 6.860 6.920 6.630 6.680 766,341 -0.24(-3.47%)
Jan 10, 2022 6.640 7.130 6.420 6.920 1,657,270 +0.28(+4.22%)
Jan 07, 2022 6.380 6.975 6.260 6.640 1,624,853 +0.27(+4.24%)
Jan 06, 2022 6.260 6.390 5.960 6.370 2,757,406 +0.11(+1.76%)
Jan 05, 2022 6.620 6.780 6.180 6.260 1,540,240 -0.42(-6.29%)
Jan 04, 2022 6.900 7.030 6.590 6.680 1,134,033 -0.25(-3.61%)
Jan 03, 2022 7.010 7.160 6.845 6.930 814,142 +0.01(+0.14%)
Dec 31, 2021 6.710 6.940 6.510 6.920 1,708,165 +0.18(+2.67%)
Dec 30, 2021 6.830 7.080 6.680 6.740 680,500 -0.10(-1.46%)
Dec 29, 2021 6.780 6.850 6.470 6.840 1,126,676 +0.04(+0.59%)
Dec 28, 2021 6.910 7.060 6.700 6.800 977,827 -0.22(-3.13%)
Dec 27, 2021 7.140 7.277 6.950 7.020 1,207,249 -0.12(-1.68%)
Dec 23, 2021 7.000 7.240 6.880 7.140 1,478,078 +0.14(+2.00%)
Dec 22, 2021 6.810 7.140 6.660 7.000 954,512 +0.10(+1.45%)
Dec 21, 2021 6.910 7.120 6.780 6.900 1,026,366 +0.02(+0.29%)
Dec 20, 2021 7.020 7.020 6.740 6.880 1,289,386 -0.18(-2.55%)
Dec 17, 2021 6.850 7.150 6.640 7.060 5,835,313 +0.17(+2.47%)
Dec 16, 2021 7.000 7.220 6.760 6.890 1,824,356 +0.14(+2.07%)
Dec 15, 2021 6.690 6.990 6.590 6.750 1,700,251 -0.02(-0.30%)
Dec 14, 2021 6.810 7.030 6.710 6.770 1,313,506 -0.27(-3.81%)
Dec 13, 2021 7.410 7.490 6.900 7.038 2,352,744 -0.05(-0.73%)
Dec 10, 2021 7.380 7.550 7.020 7.090 3,370,383 -0.47(-6.25%)
Dec 09, 2021 8.110 8.110 7.390 7.563 4,368,912 -0.45(-5.58%)
Dec 08, 2021 8.690 9.440 7.890 8.010 9,850,205 -6.37(-44.30%)
Dec 07, 2021 15.12 15.41 14.27 14.38 801,263 -0.47(-3.16%)
Dec 06, 2021 14.77 15.00 14.21 14.85 454,724 -0.08(-0.54%)
Dec 03, 2021 15.64 15.94 14.82 14.93 651,367 -1.10(-6.86%)
Dec 02, 2021 15.35 16.23 15.01 16.03 387,969 +0.35(+2.26%)
Dec 01, 2021 16.52 17.05 15.51 15.68 466,419 -0.78(-4.76%)
Nov 30, 2021 16.24 16.71 16.24 16.46 582,815 +0.06(+0.37%)
Nov 29, 2021 17.05 17.05 16.29 16.40 329,542 -0.13(-0.79%)
Nov 26, 2021 17.10 17.70 16.22 16.53 348,523 -1.07(-6.10%)
Nov 24, 2021 17.64 17.79 17.04 17.60 266,299 -0.05(-0.26%)
Nov 23, 2021 17.50 17.76 17.10 17.65 388,034 -0.05(-0.28%)
Nov 22, 2021 17.31 18.06 17.02 17.70 508,441 +0.37(+2.11%)
Nov 19, 2021 17.45 17.65 17.22 17.33 399,452 -0.32(-1.79%)
Nov 18, 2021 18.11 17.79 17.53 17.65 632,607 -0.53(-2.92%)
Nov 17, 2021 18.53 18.71 18.14 18.18 349,896 -0.52(-2.78%)
Nov 16, 2021 18.66 18.95 18.57 18.70 371,102 +0.06(+0.32%)
Nov 15, 2021 18.72 19.11 18.48 18.64 403,139 -0.19(-1.01%)
Nov 12, 2021 18.69 19.04 18.51 18.83 471,819 +0.03(+0.16%)
Nov 11, 2021 18.62 19.06 18.51 18.80 907,750 +0.38(+2.06%)
Nov 10, 2021 18.35 18.42 678,930 -0.43(-2.28%)
Nov 09, 2021 19.56 19.63 18.79 18.85 683,387 -0.68(-3.48%)
Nov 08, 2021 20.35 20.50 18.64 19.53 794,938 -2.24(-10.29%)
Nov 05, 2021 21.32 21.99 21.32 21.77 341,302 +0.30(+1.40%)
Nov 04, 2021 21.53 21.98 21.33 21.47 391,698 -0.06(-0.28%)
Nov 03, 2021 20.88 21.85 20.85 21.53 484,115 +0.41(+1.94%)
Nov 02, 2021 21.33 21.47 20.72 21.12 536,138 -0.38(-1.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.