Radiopharm Theranostics Limited (RADX)
NASDAQ: RADX · Real-Time Price · USD
4.810
-0.590 (-10.93%)
Mar 31, 2025, 4:00 PM EDT - Market closed
Radiopharm Theranostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 5.44 | 5.57 | 4.43 | 4.60 | - | -14.81% | 38,363 |
| Mar 28, 2025 | 5.62 | 5.83 | 5.40 | 5.40 | 5.40 | -5.26% | 5,749 |
| Mar 27, 2025 | 5.39 | 5.70 | 5.39 | 5.70 | 5.70 | 3.26% | 9,727 |
| Mar 26, 2025 | 5.60 | 5.69 | 5.35 | 5.52 | 5.52 | -0.54% | 21,310 |
| Mar 25, 2025 | 5.99 | 6.00 | 5.32 | 5.55 | 5.55 | -2.97% | 113,379 |
| Mar 24, 2025 | 6.00 | 6.15 | 5.47 | 5.72 | 5.72 | 0.35% | 57,926 |
| Mar 21, 2025 | 5.80 | 6.08 | 5.59 | 5.70 | 5.70 | -2.06% | 48,336 |
| Mar 20, 2025 | 6.10 | 6.17 | 5.76 | 5.82 | 5.82 | -4.59% | 21,085 |
| Mar 19, 2025 | 5.80 | 6.33 | 5.80 | 6.10 | 6.10 | 8.16% | 69,656 |
| Mar 18, 2025 | 6.44 | 6.44 | 5.50 | 5.64 | 5.64 | -9.03% | 37,938 |
| Mar 17, 2025 | 5.90 | 6.84 | 5.85 | 6.20 | 6.20 | 6.90% | 114,175 |
| Mar 14, 2025 | 5.40 | 6.82 | 5.40 | 5.80 | 5.80 | 7.01% | 329,579 |
| Mar 13, 2025 | 5.57 | 5.60 | 5.11 | 5.42 | 5.42 | -2.69% | 26,491 |
| Mar 12, 2025 | 6.06 | 6.06 | 5.21 | 5.57 | 5.57 | -4.82% | 31,619 |
| Mar 11, 2025 | 6.00 | 6.50 | 5.07 | 5.85 | 5.85 | -4.85% | 106,726 |
| Mar 10, 2025 | 6.50 | 6.90 | 6.05 | 6.15 | 6.15 | -4.06% | 62,919 |
| Mar 7, 2025 | 6.19 | 7.99 | 6.04 | 6.41 | 6.41 | -1.84% | 114,477 |
| Mar 6, 2025 | 6.20 | 7.45 | 6.15 | 6.53 | 6.53 | -14.53% | 146,777 |
| Mar 5, 2025 | 6.39 | 8.08 | 6.10 | 7.64 | 7.64 | 28.19% | 761,578 |
| Mar 4, 2025 | 5.41 | 6.61 | 5.00 | 5.96 | 5.96 | 8.36% | 392,819 |
| Mar 3, 2025 | 5.18 | 11.00 | 5.03 | 5.50 | 5.50 | 10.00% | 7,696,044 |
| Feb 28, 2025 | 5.65 | 5.75 | 5.00 | 5.00 | 5.00 | -2.15% | 16,870 |
| Feb 27, 2025 | 5.00 | 6.49 | 4.95 | 5.11 | 5.11 | 3.65% | 174,602 |
| Feb 26, 2025 | 4.91 | 5.00 | 4.86 | 4.93 | 4.93 | 1.02% | 10,914 |
| Feb 25, 2025 | 4.97 | 4.99 | 4.65 | 4.88 | 4.88 | 5.17% | 20,822 |
| Feb 24, 2025 | 4.64 | 5.00 | 4.45 | 4.64 | 4.64 | -0.85% | 19,699 |
| Feb 21, 2025 | 4.96 | 4.97 | 4.59 | 4.68 | 4.68 | 0.41% | 3,881 |
| Feb 20, 2025 | 4.61 | 4.96 | 4.61 | 4.66 | 4.66 | -1.46% | 2,710 |
| Feb 19, 2025 | 4.71 | 4.73 | 4.71 | 4.73 | 4.73 | 5.11% | 980 |
| Feb 18, 2025 | 4.62 | 4.74 | 4.50 | 4.50 | 4.50 | -5.66% | 3,197 |
| Feb 14, 2025 | 4.63 | 4.97 | 4.63 | 4.77 | 4.77 | 1.49% | 7,084 |
| Feb 13, 2025 | 4.85 | 4.87 | 4.64 | 4.70 | 4.70 | -1.67% | 10,947 |
| Feb 12, 2025 | 4.85 | 4.90 | 4.75 | 4.78 | 4.78 | 0.21% | 6,579 |
| Feb 11, 2025 | 4.66 | 4.90 | 4.66 | 4.77 | 4.77 | 1.71% | 10,657 |
| Feb 10, 2025 | 4.96 | 5.00 | 4.65 | 4.69 | 4.69 | -4.29% | 19,010 |
| Feb 7, 2025 | 4.90 | 5.07 | 4.66 | 4.90 | 4.90 | 4.48% | 18,538 |
| Feb 6, 2025 | 4.61 | 5.00 | 4.45 | 4.69 | 4.69 | 4.45% | 103,581 |
| Feb 5, 2025 | 4.80 | 4.80 | 4.09 | 4.49 | 4.49 | 0.90% | 18,915 |
| Feb 4, 2025 | 3.98 | 4.46 | 3.96 | 4.45 | 4.45 | 0.45% | 13,333 |
| Feb 3, 2025 | 4.66 | 4.75 | 4.06 | 4.43 | 4.43 | -4.53% | 35,506 |
| Jan 31, 2025 | 4.92 | 5.09 | 4.64 | 4.64 | 4.64 | -2.32% | 20,676 |
| Jan 30, 2025 | 4.97 | 4.99 | 4.26 | 4.75 | 4.75 | -0.21% | 60,384 |
| Jan 29, 2025 | 5.05 | 5.58 | 4.68 | 4.76 | 4.76 | -1.86% | 94,771 |
| Jan 28, 2025 | 5.02 | 5.59 | 4.79 | 4.85 | 4.85 | 0.83% | 37,218 |
| Jan 27, 2025 | 4.92 | 4.94 | 4.50 | 4.81 | 4.81 | -0.41% | 109,241 |
| Jan 24, 2025 | 5.15 | 5.79 | 4.70 | 4.83 | 4.83 | - | 94,200 |
| Jan 23, 2025 | 5.12 | 5.44 | 4.58 | 4.83 | 4.83 | 0.27% | 43,591 |
| Jan 22, 2025 | 5.52 | 5.70 | 4.82 | 4.82 | 4.82 | -7.54% | 235,440 |
| Jan 21, 2025 | 5.50 | 5.50 | 4.86 | 5.21 | 5.21 | -2.45% | 45,703 |
| Jan 17, 2025 | 5.21 | 5.82 | 5.21 | 5.34 | 5.34 | 2.91% | 186,548 |