-
5 DAY PERFORMANCE
-3.33% -
1 MONTH PERFORMANCE
+22.66% -
3 MONTH PERFORMANCE
+21.45% -
6 MONTH PERFORMANCE
-11.40% -
YEAR-TO-DATE PERFORMANCE
-38.43% -
1 YEAR PERFORMANCE
-33.32%
Radius Health, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/16/2024 | $14.33 | $14.61 (1.95%) | $14.61 | $14.28 | 98,002 | $412.28 M |
| 08/15/2024 | $14.33 | $14.42 (0.63%) | $14.78 | $14.06 | 148,109 | $406.92 M |
| 08/14/2024 | $14.11 | $13.82 (-2.06%) | $14.11 | $13.51 | 122,829 | $389.99 M |
| 08/13/2024 | $13.80 | $13.96 (1.16%) | $14.00 | $13.51 | 166,600 | $393.94 M |
| 08/12/2024 | $14.14 | $13.67 (-3.32%) | $14.15 | $13.58 | 158,800 | $385.75 M |
| 08/09/2024 | $14.22 | $14.11 (-0.77%) | $14.37 | $13.87 | 148,300 | $398.17 M |
| 08/08/2024 | $14.68 | $14.25 (-2.93%) | $14.85 | $14.18 | 153,838 | $402.12 M |
| 08/07/2024 | $15.22 | $14.40 (-5.39%) | $15.29 | $14.30 | 209,900 | $406.35 M |
| 08/06/2024 | $14.51 | $14.64 (0.9%) | $14.88 | $14.24 | 189,000 | $413.13 M |
| 08/05/2024 | $14.62 | $14.51 (-0.75%) | $14.92 | $14.04 | 211,600 | $409.46 M |
| 08/02/2024 | $16.02 | $15.78 (-1.5%) | $16.37 | $15.68 | 188,900 | $445.30 M |
| 08/01/2024 | $18.04 | $16.98 (-5.88%) | $18.41 | $16.76 | 208,523 | $479.16 M |
| 07/31/2024 | $18.39 | $18.12 (-1.47%) | $18.80 | $18.09 | 186,800 | $511.33 M |
| 07/30/2024 | $18.09 | $18.24 (0.83%) | $18.35 | $18.00 | 153,803 | $514.71 M |
| 07/29/2024 | $18.21 | $17.96 (-1.37%) | $18.21 | $17.71 | 136,800 | $506.81 M |
| 07/26/2024 | $18.24 | $18.31 (0.38%) | $18.43 | $17.62 | 164,736 | $516.69 M |
| 07/25/2024 | $17.19 | $17.69 (2.91%) | $18.19 | $16.93 | 187,720 | $499.19 M |
| 07/24/2024 | $17.67 | $17.09 (-3.28%) | $18.06 | $16.97 | 232,700 | $482.26 M |
| 07/23/2024 | $17.08 | $17.74 (3.86%) | $17.97 | $16.92 | 194,647 | $500.61 M |
| 07/22/2024 | $16.61 | $17.31 (4.21%) | $17.33 | $16.26 | 170,997 | $488.47 M |
| 07/19/2024 | $17.18 | $16.79 (-2.27%) | $17.18 | $16.61 | 222,790 | $473.80 M |
| 07/18/2024 | $17.85 | $17.27 (-3.25%) | $17.90 | $17.08 | 204,099 | $487.34 M |
| 07/17/2024 | $17.80 | $17.96 (0.9%) | $18.12 | $17.53 | 196,824 | $506.81 M |
| 07/16/2024 | $16.97 | $17.87 (5.3%) | $17.96 | $16.83 | 257,468 | $504.27 M |
| 07/15/2024 | $16.67 | $16.83 (0.96%) | $17.13 | $16.59 | 183,712 | $474.93 M |
| 07/12/2024 | $16.75 | $16.62 (-0.78%) | $16.88 | $16.51 | 278,039 | $469.00 M |
| 07/11/2024 | $14.96 | $16.53 (10.49%) | $16.56 | $14.96 | 287,823 | $466.46 M |
| 07/10/2024 | $14.66 | $14.61 (-0.34%) | $14.74 | $14.38 | 270,875 | $412.28 M |
| 07/09/2024 | $15.08 | $14.65 (-2.85%) | $15.21 | $14.55 | 317,936 | $413.41 M |
| 07/08/2024 | $15.24 | $15.16 (-0.52%) | $15.53 | $14.88 | 361,073 | $427.80 M |
| 07/05/2024 | $15.80 | $15.15 (-4.11%) | $15.80 | $14.76 | 514,217 | $427.52 M |
| 07/03/2024 | $14.84 | $15.88 (7.01%) | $15.89 | $14.84 | 303,880 | $448.12 M |
| 07/02/2024 | $13.54 | $14.67 (8.35%) | $14.77 | $12.69 | 863,455 | $413.97 M |
| 07/01/2024 | $15.29 | $15.29 (0%) | $15.64 | $15.18 | 476,352 | $431.47 M |