Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Redhill Biophrma ADR (NQ: RDHL )

0.4280 +0.0118 (+2.84%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 281.20 284.80 272.40 272.80 2,342 -6.00(-2.15%)
Apr 29, 2021 287.20 288.00 273.60 278.80 4,404 -4.40(-1.55%)
Apr 28, 2021 280.00 286.00 276.40 283.20 2,950 +2.00(+0.71%)
Apr 27, 2021 284.40 286.53 278.40 281.20 3,246 -0.80(-0.28%)
Apr 26, 2021 284.00 285.60 279.20 282.00 5,134 -0.40(-0.14%)
Apr 23, 2021 280.00 286.00 277.60 282.40 2,995 +5.20(+1.88%)
Apr 22, 2021 277.20 283.20 268.40 277.20 4,566 +2.40(+0.87%)
Apr 21, 2021 260.40 277.60 256.80 274.80 5,729 +11.60(+4.41%)
Apr 20, 2021 268.80 272.80 260.40 263.20 8,380 -8.00(-2.95%)
Apr 19, 2021 283.20 286.40 265.60 271.20 10,326 -12.80(-4.51%)
Apr 16, 2021 292.40 292.40 278.00 284.00 7,520 -11.20(-3.79%)
Apr 15, 2021 280.80 295.20 276.00 295.20 8,209 +12.00(+4.24%)
Apr 14, 2021 284.40 294.00 282.80 283.20 5,724 -3.20(-1.12%)
Apr 13, 2021 280.00 290.40 280.00 286.40 7,724 +6.40(+2.29%)
Apr 12, 2021 294.80 294.80 278.00 280.00 7,217 -12.40(-4.24%)
Apr 09, 2021 266.80 295.60 264.00 292.40 7,955 +24.00(+8.94%)
Apr 08, 2021 272.40 278.00 264.40 268.40 6,738 -2.40(-0.89%)
Apr 07, 2021 286.00 286.40 268.80 270.80 9,864 -15.20(-5.31%)
Apr 06, 2021 286.00 290.80 280.80 286.00 4,664 -1.60(-0.56%)
Apr 05, 2021 300.80 301.20 286.00 287.60 5,909 -12.80(-4.26%)
Apr 01, 2021 296.40 304.00 292.80 300.40 2,760 +7.60(+2.60%)
Mar 31, 2021 289.60 299.60 286.00 292.80 3,941 +6.80(+2.38%)
Mar 30, 2021 288.00 288.00 278.40 286.00 5,836 -2.00(-0.69%)
Mar 29, 2021 310.80 310.80 285.20 288.00 12,315 -4.00(-1.37%)
Mar 26, 2021 290.40 300.40 281.60 292.00 10,662 +12.80(+4.58%)
Mar 25, 2021 280.00 287.60 275.60 279.20 9,447 -5.20(-1.83%)
Mar 24, 2021 298.00 298.00 282.00 284.40 13,096 -14.00(-4.69%)
Mar 23, 2021 304.80 305.60 294.22 298.40 5,716 -8.80(-2.86%)
Mar 22, 2021 307.20 312.80 299.20 307.20 10,381 +6.40(+2.13%)
Mar 19, 2021 300.40 308.00 294.00 300.80 7,985 +3.60(+1.21%)
Mar 18, 2021 309.20 311.60 293.60 297.20 16,183 -19.60(-6.19%)
Mar 17, 2021 320.80 324.00 306.80 316.80 5,658 -4.00(-1.25%)
Mar 16, 2021 324.00 332.40 313.60 320.80 15,500 +1.60(+0.50%)
Mar 15, 2021 322.00 326.00 315.60 319.20 8,535 +3.20(+1.01%)
Mar 12, 2021 314.40 320.80 310.00 316.00 5,270 -4.80(-1.50%)
Mar 11, 2021 303.20 322.00 303.20 320.80 6,410 +17.60(+5.80%)
Mar 10, 2021 316.00 319.20 302.80 303.20 6,361 -10.00(-3.19%)
Mar 09, 2021 308.80 319.60 308.00 313.20 8,404 +8.40(+2.76%)
Mar 08, 2021 313.20 322.00 300.00 304.80 9,070 -8.40(-2.68%)
Mar 05, 2021 309.60 314.80 277.20 313.20 16,010 +13.20(+4.40%)
Mar 04, 2021 318.40 318.40 282.40 300.00 23,843 -10.40(-3.35%)
Mar 03, 2021 317.20 319.60 302.00 310.40 19,549 -1.60(-0.51%)
Mar 02, 2021 310.80 326.40 308.40 312.00 83,751 -57.20(-15.49%)
Mar 01, 2021 392.80 397.20 364.00 369.20 13,715 -10.80(-2.84%)
Feb 26, 2021 400.80 408.00 372.00 380.00 6,872 -17.60(-4.43%)
Feb 25, 2021 410.80 418.00 390.00 397.60 10,561 -10.80(-2.64%)
Feb 24, 2021 398.00 415.20 397.60 408.40 11,494 +16.80(+4.29%)
Feb 23, 2021 423.20 434.80 380.00 391.60 22,085 -60.00(-13.29%)
Feb 22, 2021 452.00 460.80 416.80 451.60 22,686 +15.20(+3.48%)
Feb 19, 2021 412.80 448.40 412.80 436.40 12,375 +24.40(+5.92%)
Feb 18, 2021 439.60 440.00 405.20 412.00 12,843 -21.60(-4.98%)
Feb 17, 2021 434.80 439.60 411.20 433.60 11,393 +17.60(+4.23%)
Feb 16, 2021 409.20 439.60 394.00 416.00 26,807 +28.00(+7.22%)
Feb 12, 2021 377.60 394.00 368.00 388.00 8,637 +10.40(+2.75%)
Feb 11, 2021 382.80 393.20 366.40 377.60 8,123 +3.60(+0.96%)
Feb 10, 2021 384.00 391.60 360.80 374.00 8,818 +2.00(+0.54%)
Feb 09, 2021 370.00 384.80 368.80 372.00 12,208 +6.40(+1.75%)
Feb 08, 2021 372.80 373.60 356.00 365.60 16,358 +16.40(+4.70%)
Feb 05, 2021 359.60 362.00 344.40 349.20 9,925 -3.60(-1.02%)
Feb 04, 2021 329.20 356.80 329.20 352.80 13,304 +22.40(+6.78%)
Feb 03, 2021 328.80 338.80 317.20 330.40 12,648 +5.60(+1.72%)
Feb 02, 2021 328.00 332.00 312.40 324.80 11,830 -6.00(-1.81%)
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.