Radius Health Inc. Common Stockのデータ

Radius Health Inc. Common Stockの基本情報

名前 Radius Health Inc. Common Stock
ティッカー RDUS
国 United States
上場年 2014.0
セクター Health Care

Radius Health Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 20.74 18.98 19.88 19.06 330900.0 19.06
2021-02-12 20.51 19.62 20.51 19.87 367500.0 19.87
2021-02-11 21.72 20.52 21.29 20.71 239300.0 20.71
2021-02-10 22.99 20.92 22.39 21.15 325500.0 21.15
2021-02-09 23.84 22.22 23.63 22.31 241900.0 22.31
2021-02-08 23.56 22.44 23.12 23.52 332900.0 23.52
2021-02-05 23.14 22.1 22.33 22.94 250700.0 22.94
2021-02-04 22.45 21.34 22.14 22.05 428200.0 22.05
2021-02-03 22.65 20.61 20.72 21.97 493400.0 21.97
2021-02-02 21.03 19.48 19.52 20.71 421500.0 20.71
2021-02-01 19.41 18.31 18.85 19.32 339100.0 19.32
2021-01-29 20.0 18.53 19.49 18.7 313700.0 18.7
2021-01-28 20.44 19.21 19.7 19.46 350900.0 19.46
2021-01-27 20.24 18.61 19.76 19.46 801000.0 19.46
2021-01-26 21.48 20.02 21.48 20.16 527800.0 20.16
2021-01-25 21.93 20.49 21.34 21.27 341100.0 21.27
2021-01-22 22.13 21.43 21.78 21.69 431900.0 21.69
2021-01-21 22.49 21.78 21.89 22.0 650800.0 22.0
2021-01-20 22.33 21.01 21.66 21.66 573200.0 21.66
2021-01-19 22.32 21.38 22.07 21.66 308600.0 21.66
2021-01-15 23.3 21.64 22.4 21.74 356400.0 21.74
2021-01-14 22.96 21.66 22.1 22.53 446700.0 22.53
2021-01-13 23.04 21.5 22.8 22.1 479400.0 22.1
2021-01-12 23.13 21.91 22.84 22.77 935300.0 22.77
2021-01-11 22.73 21.22 21.81 22.56 336400.0 22.56
2021-01-08 22.78 21.12 22.07 21.75 382600.0 21.75
2021-01-07 22.94 21.31 22.93 21.99 738100.0 21.99
2021-01-06 22.09 18.52 18.78 21.6 989700.0 21.6
2021-01-05 18.74 18.23 18.28 18.66 478000.0 18.66
2021-01-04 18.4 17.76 18.16 18.17 436000.0 18.17
2020-12-31 18.42 17.7 18.42 17.86 484100.0 17.86
2020-12-30 18.77 18.25 18.31 18.45 400700.0 18.45
2020-12-29 19.0 18.21 18.38 18.29 427200.0 18.29
2020-12-28 18.82 18.07 18.53 18.38 360300.0 18.38
2020-12-24 19.29 18.21 18.93 18.32 146500.0 18.32
2020-12-23 19.43 18.59 19.23 18.68 348800.0 18.68
2020-12-22 19.81 19.02 19.54 19.02 400000.0 19.02
2020-12-21 19.92 18.55 19.35 19.55 480200.0 19.55
2020-12-18 19.6 18.67 19.1 19.46 1327400.0 19.46
2020-12-17 19.07 17.82 17.86 18.99 674900.0 18.99
2020-12-16 18.8 15.25 15.45 18.54 1847800.0 18.54
2020-12-15 15.5 14.54 14.82 15.46 376500.0 15.46
2020-12-14 15.12 14.2 14.24 14.71 404900.0 14.71
2020-12-11 14.25 13.66 13.96 14.17 249400.0 14.17
2020-12-10 14.41 13.65 14.15 14.05 273400.0 14.05
2020-12-09 14.88 13.88 14.55 14.17 258800.0 14.17
2020-12-08 14.53 13.74 14.4 14.48 313600.0 14.48
2020-12-07 15.0 14.19 14.91 14.26 268000.0 14.26
2020-12-04 14.86 14.42 14.55 14.8 226000.0 14.8
2020-12-03 15.04 14.55 14.85 14.6 228200.0 14.6
2020-12-02 15.03 14.75 14.97 14.84 222200.0 14.84
2020-12-01 15.97 15.0 15.97 15.07 320200.0 15.07
2020-11-30 16.25 15.65 16.2 15.78 288000.0 15.78
2020-11-27 16.27 15.52 16.16 16.08 158800.0 16.08
2020-11-25 16.35 16.0 16.26 16.14 221900.0 16.14
2020-11-24 16.53 15.99 16.19 16.33 640600.0 16.33
2020-11-23 16.14 15.66 15.99 16.01 318400.0 16.01
2020-11-20 15.93 15.3 15.5 15.78 277600.0 15.78
2020-11-19 15.75 15.33 15.65 15.65 268600.0 15.65
2020-11-18 16.31 15.62 16.26 15.67 567900.0 15.67
2020-11-17 16.21 15.55 15.87 16.16 408200.0 16.16
2020-11-16 16.3 15.62 16.15 15.92 556100.0 15.92
2020-11-13 16.16 15.85 16.0 15.93 512300.0 15.93
2020-11-12 15.98 15.38 15.52 15.85 712200.0 15.85
2020-11-11 15.65 14.91 14.99 15.58 768000.0 15.58
2020-11-10 14.87 14.05 14.3 14.86 637200.0 14.86
2020-11-09 14.65 13.86 14.32 14.08 610200.0 14.08
2020-11-06 14.68 13.49 14.31 13.59 364700.0 13.59
2020-11-05 14.86 12.92 13.81 14.27 868500.0 14.27
2020-11-04 14.25 13.23 13.23 13.75 632500.0 13.75
2020-11-03 13.57 12.74 13.21 13.24 553500.0 13.24
2020-11-02 13.65 12.72 13.43 13.18 250200.0 13.18
2020-10-30 13.8 13.21 13.73 13.41 311100.0 13.41
2020-10-29 13.87 13.16 13.38 13.77 331700.0 13.77
2020-10-28 13.72 13.17 13.64 13.46 282000.0 13.46
2020-10-27 13.96 13.58 13.86 13.8 262600.0 13.8
2020-10-26 14.07 13.4 13.67 13.88 287600.0 13.88
2020-10-23 13.96 13.63 13.73 13.78 236200.0 13.78
2020-10-22 13.69 12.63 13.25 13.56 422600.0 13.56
2020-10-21 13.4 13.03 13.37 13.27 266900.0 13.27
2020-10-20 13.61 13.24 13.5 13.3 271100.0 13.3
2020-10-19 13.63 13.26 13.5 13.33 268700.0 13.33
2020-10-16 13.81 12.89 13.25 13.44 281600.0 13.44
2020-10-15 13.35 12.82 13.11 13.27 282000.0 13.27
2020-10-14 13.89 13.21 13.89 13.28 264500.0 13.28
2020-10-13 13.88 13.38 13.46 13.83 425700.0 13.83
2020-10-12 13.97 13.37 13.9 13.72 246100.0 13.72
2020-10-09 13.89 13.15 13.61 13.86 473200.0 13.86
2020-10-08 13.53 12.87 13.43 13.5 443800.0 13.5
2020-10-07 13.31 12.17 12.35 13.26 714400.0 13.26
2020-10-06 12.7 12.09 12.3 12.29 747700.0 12.29
2020-10-05 12.23 11.3 11.49 12.18 484500.0 12.18
2020-10-02 11.5 10.99 11.38 11.33 387800.0 11.33
2020-10-01 11.73 11.34 11.35 11.55 343800.0 11.55
2020-09-30 11.66 11.17 11.17 11.34 561500.0 11.34
2020-09-29 11.31 10.72 10.8 11.15 1109500.0 11.15
2020-09-28 11.11 10.15 11.11 10.8 1255100.0 10.8
2020-09-25 11.11 10.52 10.56 10.95 808800.0 10.95
2020-09-24 11.29 10.72 11.04 10.91 665000.0 10.91
2020-09-23 11.98 11.28 11.8 11.3 562300.0 11.3
2020-09-22 11.94 11.43 11.76 11.78 390200.0 11.78
2020-09-21 11.88 11.4 11.8 11.66 545300.0 11.66
2020-09-18 12.71 11.78 12.69 12.04 969800.0 12.04
2020-09-17 13.01 12.38 12.38 12.55 432100.0 12.55
2020-09-16 12.82 12.21 12.27 12.54 521700.0 12.54
2020-09-15 12.43 11.98 12.2 12.35 632000.0 12.35
2020-09-14 11.89 11.41 11.74 11.82 838300.0 11.82
2020-09-11 11.64 11.01 11.63 11.47 1056600.0 11.47
2020-09-10 12.53 11.52 12.0 11.52 490200.0 11.52
2020-09-09 12.25 11.3 11.67 12.0 482000.0 12.0
2020-09-08 11.88 11.33 11.68 11.5 395600.0 11.5
2020-09-04 12.15 11.5 12.12 11.85 418600.0 11.85
2020-09-03 12.62 12.06 12.55 12.07 325400.0 12.07
2020-09-02 12.61 12.0 12.07 12.6 493400.0 12.6
2020-09-01 12.4 11.85 12.36 12.02 446800.0 12.02
2020-08-31 12.46 11.87 12.09 12.38 414500.0 12.38
2020-08-28 12.27 11.85 12.22 12.02 180300.0 12.02
2020-08-27 12.27 11.76 12.01 12.22 417600.0 12.22
2020-08-26 12.1 11.57 11.83 12.02 1322500.0 12.02
2020-08-25 12.23 11.35 11.79 11.83 483100.0 11.83
2020-08-24 12.13 11.67 12.0 11.81 389800.0 11.81
2020-08-21 12.24 11.84 11.87 12.01 324800.0 12.01
2020-08-20 12.16 11.51 11.68 12.12 370600.0 12.12
2020-08-19 12.01 11.7 12.01 11.79 343100.0 11.79
2020-08-18 12.4 11.94 12.28 11.97 260600.0 11.97
2020-08-17 12.33 11.31 11.46 12.3 621600.0 12.3
2020-08-14 12.09 11.36 12.09 11.48 854800.0 11.48
2020-08-13 12.39 12.01 12.19 12.1 378400.0 12.1
2020-08-12 12.53 12.04 12.49 12.14 661400.0 12.14
2020-08-11 12.99 12.32 12.53 12.36 607500.0 12.36
2020-08-10 12.98 11.85 12.08 12.61 662900.0 12.61
2020-08-07 12.09 11.54 11.6 12.01 1227700.0 12.01
2020-08-06 12.05 11.43 11.99 11.62 868900.0 11.62
2020-08-05 12.34 11.94 12.25 12.02 1001700.0 12.02
2020-08-04 12.33 11.8 12.2 12.15 1233000.0 12.15
2020-08-03 12.65 12.0 12.55 12.19 885800.0 12.19
2020-07-31 13.23 12.25 13.12 12.55 568100.0 12.55
2020-07-30 13.77 12.61 12.62 13.15 621700.0 13.15
2020-07-29 13.4 12.34 13.37 12.8 735900.0 12.8
2020-07-28 13.79 13.05 13.08 13.3 690200.0 13.3
2020-07-27 14.01 12.81 13.78 13.35 552800.0 13.35
2020-07-24 14.23 13.21 14.0 13.85 1954700.0 13.85
2020-07-23 13.18 12.51 12.82 12.71 406400.0 12.71
2020-07-22 13.2 12.78 12.88 12.87 244500.0 12.87
2020-07-21 13.48 12.74 13.31 12.96 429400.0 12.96
2020-07-20 13.34 12.49 12.67 13.23 455600.0 13.23
2020-07-17 12.66 12.1 12.45 12.55 1152700.0 12.55
2020-07-16 13.19 12.15 13.1 12.49 973700.0 12.49
2020-07-15 13.96 13.18 13.57 13.19 560400.0 13.19
2020-07-14 13.97 12.89 13.4 13.23 478500.0 13.23
2020-07-13 14.08 13.23 13.45 13.31 552200.0 13.31
2020-07-10 13.82 13.13 13.44 13.33 435500.0 13.33
2020-07-09 13.48 12.67 12.94 13.27 704300.0 13.27
2020-07-08 13.76 12.67 13.6 12.99 1500000.0 12.99
2020-07-07 14.55 14.01 14.18 14.06 254300.0 14.06
2020-07-06 14.64 14.12 14.47 14.17 296300.0 14.17
2020-07-02 14.39 13.75 14.23 14.17 419900.0 14.17
2020-07-01 14.2 13.53 13.64 13.99 488000.0 13.99
2020-06-30 13.66 13.04 13.25 13.63 292700.0 13.63
2020-06-29 14.45 13.16 14.26 13.27 357400.0 13.27
2020-06-26 14.59 13.71 14.3 14.11 784200.0 14.11
2020-06-25 14.44 13.53 13.58 14.38 399000.0 14.38
2020-06-24 14.16 13.51 13.99 13.85 362100.0 13.85
2020-06-23 14.69 14.08 14.57 14.1 378800.0 14.1
2020-06-22 14.47 13.31 14.31 14.38 507500.0 14.38
2020-06-19 14.37 13.17 13.4 14.22 811700.0 14.22
2020-06-18 13.46 12.76 12.95 13.35 426100.0 13.35
2020-06-17 13.44 12.83 13.23 12.95 450000.0 12.95
2020-06-16 14.23 12.75 14.23 13.17 630800.0 13.17
2020-06-15 13.66 12.59 12.87 13.66 414600.0 13.66
2020-06-12 13.83 12.68 13.22 13.14 646300.0 13.14
2020-06-11 12.94 12.4 12.76 12.69 685300.0 12.69
2020-06-10 13.89 12.84 13.69 13.16 399000.0 13.16
2020-06-09 13.91 13.33 13.62 13.68 316400.0 13.68
2020-06-08 13.9 13.32 13.54 13.7 310900.0 13.7
2020-06-05 13.7 12.39 12.57 13.28 668700.0 13.28
2020-06-04 12.77 12.12 12.5 12.25 476500.0 12.25
2020-06-03 13.28 12.55 12.67 12.58 397300.0 12.58
2020-06-02 13.19 12.36 13.13 12.57 658400.0 12.57
2020-06-01 13.35 12.56 12.68 13.12 409500.0 13.12
2020-05-29 13.25 12.02 13.25 12.66 564300.0 12.66
2020-05-28 13.45 11.98 12.22 13.33 697500.0 13.33
2020-05-27 12.78 11.94 12.47 12.15 1039500.0 12.15
2020-05-26 13.31 12.22 13.22 12.24 642400.0 12.24
2020-05-22 13.31 12.46 13.31 12.72 358800.0 12.72
2020-05-21 13.58 13.07 13.43 13.24 319900.0 13.24
2020-05-20 13.45 12.85 13.04 13.44 442300.0 13.44
2020-05-19 14.13 12.73 13.79 12.78 538400.0 12.78
2020-05-18 14.48 13.69 13.97 13.88 492900.0 13.88
2020-05-15 13.6 12.44 12.52 13.45 540900.0 13.45
2020-05-14 12.95 12.33 12.75 12.61 524700.0 12.61
2020-05-13 13.71 12.58 13.39 13.06 935000.0 13.06
2020-05-12 15.04 13.83 14.92 13.84 511500.0 13.84
2020-05-11 15.09 14.3 14.61 14.8 437400.0 14.8
2020-05-08 16.27 13.74 14.97 14.57 789300.0 14.57
2020-05-07 15.19 14.36 14.52 15.02 730100.0 15.02
2020-05-06 14.65 13.8 14.65 14.08 885000.0 14.08
2020-05-05 14.99 14.25 14.81 14.3 929200.0 14.3
2020-05-04 14.35 13.69 14.03 14.19 718500.0 14.19
2020-05-01 15.38 14.0 15.27 14.11 596300.0 14.11
2020-04-30 16.17 15.26 15.72 15.69 1284000.0 15.69
2020-04-29 16.95 14.92 16.95 15.97 1202200.0 15.97
2020-04-28 17.91 16.33 17.84 16.46 708400.0 16.46
2020-04-27 17.9 16.07 16.65 17.47 714200.0 17.47
2020-04-24 17.44 15.93 17.02 16.4 500000.0 16.4
2020-04-23 17.38 15.89 15.89 17.18 508100.0 17.18
2020-04-22 16.24 15.29 15.61 15.75 483400.0 15.75
2020-04-21 15.61 14.73 15.11 15.33 374500.0 15.33
2020-04-20 15.92 14.97 15.39 15.51 540600.0 15.51
2020-04-17 15.61 13.78 14.44 15.5 881200.0 15.5
2020-04-16 13.99 12.5 12.98 13.84 1190000.0 13.84
2020-04-15 14.24 13.01 13.31 13.06 1443000.0 13.06
2020-04-14 13.87 12.85 13.49 13.11 487100.0 13.11
2020-04-13 13.48 13.02 13.37 13.13 279300.0 13.13
2020-04-09 13.67 12.81 12.86 13.22 417000.0 13.22
2020-04-08 12.73 12.0 12.4 12.6 466800.0 12.6
2020-04-07 13.76 12.11 13.46 12.23 409600.0 12.23
2020-04-06 13.16 12.44 12.5 13.05 514600.0 13.05
2020-04-03 12.76 11.6 12.37 11.9 408900.0 11.9
2020-04-02 12.83 11.56 11.56 12.53 601200.0 12.53
2020-04-01 12.81 11.82 12.51 11.85 469300.0 11.85
2020-03-31 13.68 12.65 13.22 13.0 482500.0 13.0
2020-03-30 13.6 12.81 13.01 13.11 392500.0 13.11
2020-03-27 14.24 12.97 13.94 13.16 500800.0 13.16
2020-03-26 15.67 13.5 14.03 14.42 549800.0 14.42
2020-03-25 14.2 12.68 13.19 13.98 650200.0 13.98
2020-03-24 13.28 12.01 12.27 13.22 594200.0 13.22
2020-03-23 12.74 11.27 12.6 11.68 533700.0 11.68
2020-03-20 14.01 11.76 13.62 12.38 826900.0 12.38
2020-03-19 13.8 11.25 11.63 13.43 768500.0 13.43
2020-03-18 12.91 10.6 11.08 11.89 786300.0 11.89
2020-03-17 12.48 10.44 10.9 11.91 1246100.0 11.91
2020-03-16 14.97 10.32 14.46 10.32 1203900.0 10.32
2020-03-13 17.54 14.54 16.78 15.77 889700.0 15.77
2020-03-12 16.74 14.19 15.01 16.15 986800.0 16.15
2020-03-11 16.66 15.82 16.23 16.06 763400.0 16.06
2020-03-10 16.78 14.88 15.81 16.77 718200.0 16.77
2020-03-09 16.6 15.3 16.24 15.45 691600.0 15.45
2020-03-06 19.16 17.21 18.54 17.48 514200.0 17.48
2020-03-05 20.36 18.88 20.01 19.14 560500.0 19.14
2020-03-04 20.55 19.76 19.89 20.53 423000.0 20.53
2020-03-03 20.38 19.5 20.24 19.61 558100.0 19.61
2020-03-02 21.27 19.24 21.11 20.25 863200.0 20.25
2020-02-28 21.07 18.77 19.88 21.06 921800.0 21.06
2020-02-27 21.15 16.75 18.05 19.73 1244100.0 19.73
2020-02-26 18.22 17.27 17.95 17.87 652800.0 17.87
2020-02-25 19.1 17.56 18.89 17.9 763900.0 17.9
2020-02-24 19.33 17.52 18.8 19.07 634800.0 19.07
2020-02-21 20.06 19.23 19.93 19.36 289800.0 19.36
2020-02-20 20.15 19.08 19.75 19.96 371700.0 19.96
2020-02-19 20.07 19.56 20.0 19.88 319500.0 19.88
2020-02-18 20.33 19.75 19.93 19.93 251600.0 19.93