-
5 DAY PERFORMANCE
-7.83% -
1 MONTH PERFORMANCE
-2.48% -
3 MONTH PERFORMANCE
+20.88% -
6 MONTH PERFORMANCE
-6.51% -
YEAR-TO-DATE PERFORMANCE
-41.45% -
1 YEAR PERFORMANCE
-29.61%
Radius Health, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $17.89 | $17.66 (-1.29%) | $18.14 | $17.50 | 155,353 | $498.35 M |
| 11/15/2024 | $17.69 | $17.73 (0.23%) | $17.79 | $17.03 | 167,600 | $500.32 M |
| 11/14/2024 | $19.28 | $17.35 (-10.01%) | $19.28 | $17.29 | 263,017 | $489.60 M |
| 11/13/2024 | $19.76 | $19.16 (-3.04%) | $19.76 | $18.95 | 168,800 | $540.68 M |
| 11/12/2024 | $19.62 | $19.52 (-0.51%) | $19.82 | $19.12 | 328,300 | $550.83 M |
| 11/11/2024 | $20.08 | $19.97 (-0.55%) | $20.08 | $19.18 | 204,100 | $563.53 M |
| 11/08/2024 | $19.48 | $19.92 (2.26%) | $19.97 | $19.46 | 201,920 | $562.12 M |
| 11/07/2024 | $20.61 | $19.82 (-3.83%) | $20.61 | $19.06 | 271,005 | $559.30 M |
| 11/06/2024 | $18.25 | $20.49 (12.27%) | $20.83 | $18.22 | 500,400 | $578.21 M |
| 11/05/2024 | $16.98 | $16.97 (-0.06%) | $17.26 | $16.41 | 192,600 | $478.88 M |
| 11/04/2024 | $16.40 | $16.97 (3.48%) | $17.12 | $16.31 | 155,100 | $478.88 M |
| 11/01/2024 | $16.33 | $16.40 (0.43%) | $16.47 | $15.60 | 162,707 | $462.79 M |
| 10/31/2024 | $16.97 | $16.19 (-4.6%) | $17.00 | $16.15 | 149,944 | $456.87 M |
| 10/30/2024 | $17.09 | $17.00 (-0.53%) | $17.93 | $16.96 | 203,900 | $479.72 M |
| 10/29/2024 | $16.76 | $17.14 (2.27%) | $17.14 | $16.30 | 147,603 | $483.67 M |
| 10/28/2024 | $16.03 | $16.77 (4.62%) | $16.80 | $16.03 | 194,301 | $473.23 M |
| 10/25/2024 | $16.49 | $15.94 (-3.34%) | $16.82 | $15.89 | 147,000 | $449.81 M |
| 10/24/2024 | $17.17 | $16.34 (-4.83%) | $17.62 | $15.64 | 170,500 | $461.10 M |
| 10/23/2024 | $16.82 | $16.64 (-1.07%) | $17.16 | $16.39 | 150,013 | $469.56 M |
| 10/22/2024 | $17.10 | $16.92 (-1.05%) | $17.10 | $16.74 | 102,800 | $477.47 M |
| 10/21/2024 | $18.11 | $17.08 (-5.69%) | $18.20 | $17.05 | 177,300 | $481.98 M |
| 10/18/2024 | $18.66 | $18.11 (-2.95%) | $18.87 | $18.07 | 135,230 | $511.05 M |
| 10/17/2024 | $17.59 | $18.50 (5.17%) | $18.63 | $17.53 | 163,700 | $522.05 M |
| 10/16/2024 | $18.02 | $17.63 (-2.16%) | $18.16 | $17.56 | 145,701 | $497.50 M |
| 10/15/2024 | $17.62 | $17.70 (0.45%) | $17.95 | $17.55 | 114,926 | $499.48 M |
| 10/14/2024 | $18.38 | $17.84 (-2.94%) | $18.43 | $17.83 | 111,732 | $503.43 M |
| 10/11/2024 | $18.24 | $18.58 (1.86%) | $18.70 | $18.15 | 147,935 | $524.31 M |
| 10/10/2024 | $18.56 | $18.22 (-1.83%) | $18.88 | $18.22 | 161,624 | $514.15 M |
| 10/09/2024 | $18.25 | $18.80 (3.01%) | $19.01 | $18.22 | 143,900 | $530.52 M |
| 10/08/2024 | $17.94 | $18.25 (1.73%) | $18.29 | $17.37 | 119,551 | $515.00 M |
| 10/07/2024 | $17.81 | $18.22 (2.3%) | $18.24 | $17.58 | 117,636 | $514.15 M |
| 10/04/2024 | $18.27 | $17.90 (-2.03%) | $18.79 | $17.87 | 91,000 | $505.12 M |
| 10/03/2024 | $18.39 | $17.94 (-2.45%) | $18.41 | $17.92 | 91,618 | $506.25 M |
| 10/02/2024 | $18.48 | $18.74 (1.41%) | $18.79 | $18.28 | 150,600 | $528.82 M |
| 10/01/2024 | $18.50 | $18.48 (-0.11%) | $18.91 | $18.30 | 156,400 | $521.49 M |
| 09/30/2024 | $18.87 | $18.54 (-1.75%) | $19.07 | $18.34 | 135,018 | $523.18 M |
| 09/27/2024 | $19.26 | $19.05 (-1.09%) | $19.54 | $18.97 | 357,300 | $537.57 M |
| 09/26/2024 | $18.86 | $19.21 (1.86%) | $19.47 | $18.77 | 174,725 | $542.09 M |
| 09/25/2024 | $18.10 | $18.30 (1.1%) | $18.33 | $17.90 | 133,400 | $516.41 M |
| 09/24/2024 | $17.43 | $18.19 (4.36%) | $18.39 | $17.36 | 367,200 | $513.30 M |
| 09/23/2024 | $17.28 | $17.07 (-1.22%) | $17.56 | $16.59 | 406,537 | $481.70 M |
| 09/20/2024 | $17.74 | $17.11 (-3.55%) | $17.74 | $16.97 | 673,632 | $482.83 M |
| 09/19/2024 | $17.82 | $17.97 (0.84%) | $18.11 | $17.45 | 264,600 | $507.10 M |
| 09/18/2024 | $17.15 | $17.14 (-0.06%) | $17.96 | $16.79 | 311,100 | $483.67 M |
| 09/17/2024 | $16.59 | $17.09 (3.01%) | $17.20 | $16.10 | 176,400 | $482.26 M |
| 09/16/2024 | $16.64 | $16.41 (-1.38%) | $16.74 | $16.23 | 124,700 | $463.07 M |
| 09/13/2024 | $15.45 | $16.54 (7.06%) | $16.56 | $15.45 | 182,600 | $466.74 M |
| 09/12/2024 | $14.85 | $15.25 (2.69%) | $15.44 | $14.49 | 163,509 | $430.34 M |
| 09/11/2024 | $14.74 | $14.68 (-0.41%) | $14.85 | $14.06 | 221,431 | $414.25 M |
| 09/10/2024 | $14.70 | $14.86 (1.09%) | $15.13 | $14.41 | 208,800 | $419.33 M |
| 09/09/2024 | $14.76 | $14.69 (-0.47%) | $15.08 | $14.55 | 220,510 | $414.54 M |
| 09/06/2024 | $14.75 | $14.68 (-0.47%) | $14.88 | $14.52 | 158,127 | $414.25 M |
| 09/05/2024 | $14.48 | $14.76 (1.93%) | $14.86 | $14.26 | 183,848 | $416.51 M |
| 09/04/2024 | $14.39 | $14.30 (-0.63%) | $14.45 | $14.00 | 183,602 | $403.53 M |
| 09/03/2024 | $14.87 | $14.27 (-4.03%) | $14.90 | $13.81 | 211,147 | $402.69 M |
| 08/30/2024 | $15.10 | $15.14 (0.26%) | $15.43 | $14.94 | 213,035 | $427.24 M |
| 08/29/2024 | $15.28 | $15.12 (-1.05%) | $15.50 | $15.11 | 121,100 | $426.67 M |
| 08/28/2024 | $15.25 | $15.04 (-1.38%) | $15.31 | $14.80 | 129,030 | $424.41 M |
| 08/27/2024 | $15.23 | $15.42 (1.25%) | $15.53 | $15.20 | 114,600 | $435.14 M |
| 08/26/2024 | $15.36 | $15.41 (0.33%) | $15.61 | $15.08 | 134,640 | $434.85 M |
| 08/23/2024 | $14.58 | $15.04 (3.16%) | $15.37 | $14.42 | 116,127 | $424.41 M |
| 08/22/2024 | $14.74 | $14.41 (-2.24%) | $14.74 | $14.30 | 83,148 | $406.64 M |
| 08/21/2024 | $14.27 | $14.75 (3.36%) | $14.86 | $14.09 | 122,840 | $416.23 M |
| 08/20/2024 | $14.55 | $14.18 (-2.54%) | $14.55 | $14.12 | 84,602 | $400.15 M |
| 08/19/2024 | $14.61 | $14.62 (0.07%) | $15.21 | $14.55 | 135,619 | $412.56 M |