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 (%)
Sep 30, 2020 408.80 424.79 403.20 408.80 4,566 -0.40(-0.10%)
Sep 29, 2020 399.20 413.60 397.20 409.20 2,656 +10.00(+2.51%)
Sep 28, 2020 404.00 406.40 396.80 399.20 3,247 -4.40(-1.09%)
Sep 25, 2020 392.40 409.20 389.60 403.60 3,832 +4.40(+1.10%)
Sep 24, 2020 421.60 421.60 396.00 399.20 6,095 -16.40(-3.95%)
Sep 23, 2020 421.60 439.60 412.40 415.60 11,269 -2.80(-0.67%)
Sep 22, 2020 411.60 422.40 402.00 418.40 5,170 +9.60(+2.35%)
Sep 21, 2020 420.00 422.00 389.60 408.80 8,132 -13.60(-3.22%)
Sep 18, 2020 449.60 449.60 401.20 422.40 6,052 +1.20(+0.28%)
Sep 17, 2020 428.00 442.80 414.40 421.20 11,179 -12.00(-2.77%)
Sep 16, 2020 434.00 454.00 421.20 433.20 13,494 +2.80(+0.65%)
Sep 15, 2020 387.20 434.00 381.60 430.40 19,734 +49.60(+13.03%)
Sep 14, 2020 406.40 419.20 364.00 380.80 12,980 -17.20(-4.32%)
Sep 11, 2020 424.80 435.80 391.20 398.00 16,585 -8.40(-2.07%)
Sep 10, 2020 378.00 438.40 378.00 406.40 32,495 +29.60(+7.86%)
Sep 09, 2020 341.20 379.60 336.00 376.80 25,429 +40.40(+12.01%)
Sep 08, 2020 315.20 359.60 300.40 336.40 30,990 +38.80(+13.04%)
Sep 04, 2020 311.20 318.40 286.40 297.60 7,297 -16.80(-5.34%)
Sep 03, 2020 320.40 328.40 308.80 314.40 3,879 -2.40(-0.76%)
Sep 02, 2020 312.80 324.00 306.40 316.80 6,373 +1.20(+0.38%)
Sep 01, 2020 332.00 338.00 308.80 315.60 9,447 -14.80(-4.48%)
Aug 31, 2020 320.80 332.00 315.20 330.40 7,060 +14.00(+4.42%)
Aug 28, 2020 302.40 320.00 302.40 316.40 5,157 +11.20(+3.67%)
Aug 27, 2020 302.00 318.80 302.00 305.20 4,863 +5.60(+1.87%)
Aug 26, 2020 289.20 302.80 288.80 299.60 4,318 +9.60(+3.31%)
Aug 25, 2020 300.00 301.60 288.80 290.00 8,683 -12.40(-4.10%)
Aug 24, 2020 326.00 328.80 300.00 302.40 11,060 -19.60(-6.09%)
Aug 21, 2020 330.00 330.00 316.80 322.00 4,995 -7.20(-2.19%)
Aug 20, 2020 334.80 337.20 322.80 329.20 3,070 -5.60(-1.67%)
Aug 19, 2020 336.00 339.20 329.60 334.80 3,218 +0.00(+0.00%)
Aug 18, 2020 332.00 343.60 326.40 334.80 5,888 +2.40(+0.72%)
Aug 17, 2020 311.60 336.00 309.60 332.40 8,680 +21.20(+6.81%)
Aug 14, 2020 334.80 336.00 310.80 311.20 9,967 -23.60(-7.05%)
Aug 13, 2020 390.00 390.00 330.00 334.80 23,050 -32.80(-8.92%)
Aug 12, 2020 362.80 374.80 346.80 367.60 11,682 +8.80(+2.45%)
Aug 11, 2020 383.60 397.60 354.00 358.80 21,887 -32.00(-8.19%)
Aug 10, 2020 371.60 406.80 368.00 390.80 32,141 +40.80(+11.66%)
Aug 07, 2020 319.60 363.60 315.20 350.00 20,442 +30.40(+9.51%)
Aug 06, 2020 310.80 321.20 300.80 319.60 7,942 +19.60(+6.53%)
Aug 05, 2020 294.40 302.00 288.80 300.00 4,148 +3.60(+1.21%)
Aug 04, 2020 311.60 311.60 287.60 296.40 10,238 -15.60(-5.00%)
Aug 03, 2020 320.00 326.80 300.40 312.00 12,277 -5.20(-1.64%)
Jul 31, 2020 309.20 325.60 290.00 317.20 29,857 +15.20(+5.03%)
Jul 30, 2020 277.20 302.00 272.40 302.00 20,207 +30.80(+11.36%)
Jul 29, 2020 267.20 274.00 264.00 271.20 2,792 +4.00(+1.50%)
Jul 28, 2020 273.60 286.00 264.80 267.20 6,585 -8.80(-3.19%)
Jul 27, 2020 278.40 286.80 268.80 276.00 4,731 +3.20(+1.17%)
Jul 24, 2020 264.40 278.40 255.52 272.80 6,600 +10.40(+3.96%)
Jul 23, 2020 272.40 277.60 260.00 262.40 5,755 -9.60(-3.53%)
Jul 22, 2020 286.00 286.00 267.60 272.00 6,810 -8.40(-3.00%)
Jul 21, 2020 286.80 287.20 277.60 280.40 5,580 -4.40(-1.54%)
Jul 20, 2020 278.00 286.80 276.00 284.80 7,668 +8.00(+2.89%)
Jul 17, 2020 266.00 280.00 258.40 276.80 5,152 +8.80(+3.28%)
Jul 16, 2020 273.60 279.20 254.00 268.00 10,808 +7.60(+2.92%)
Jul 15, 2020 247.60 266.00 247.60 260.40 6,372 +5.20(+2.04%)
Jul 14, 2020 257.20 259.20 242.40 255.20 6,886 +1.60(+0.63%)
Jul 13, 2020 270.00 270.00 251.60 253.60 7,664 -16.40(-6.07%)
Jul 10, 2020 273.60 274.72 267.00 270.00 3,462 -4.40(-1.60%)
Jul 09, 2020 280.00 280.40 272.00 274.40 3,434 -4.40(-1.58%)
Jul 08, 2020 282.40 287.20 272.56 278.80 4,250 -2.00(-0.71%)
Jul 07, 2020 278.40 284.44 270.40 280.80 4,518 +4.00(+1.45%)
Jul 06, 2020 275.60 279.70 270.00 276.80 6,141 +5.20(+1.91%)
Jul 02, 2020 273.60 281.20 269.20 271.60 5,910 -0.80(-0.29%)
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.