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 (%)
Dec 31, 2021 103.20 107.60 101.40 103.20 14,026 -3.60(-3.37%)
Dec 30, 2021 92.80 111.20 92.00 106.80 30,037 +14.40(+15.58%)
Dec 29, 2021 94.00 98.00 89.60 92.40 27,869 -0.40(-0.43%)
Dec 28, 2021 101.60 103.00 92.60 92.80 28,328 -8.40(-8.30%)
Dec 27, 2021 105.20 105.92 100.40 101.20 15,547 -4.40(-4.17%)
Dec 23, 2021 103.20 106.40 100.40 105.60 14,306 +2.40(+2.33%)
Dec 22, 2021 101.20 104.40 100.00 103.20 8,100 +2.40(+2.38%)
Dec 21, 2021 106.00 107.60 98.40 100.80 19,544 -4.80(-4.55%)
Dec 20, 2021 101.20 106.80 101.20 105.60 11,654 -0.40(-0.38%)
Dec 17, 2021 107.20 109.20 103.20 106.00 12,897 +0.00(+0.00%)
Dec 16, 2021 108.80 113.00 104.40 106.00 22,581 -6.40(-5.69%)
Dec 15, 2021 108.40 113.80 103.60 112.40 17,137 +4.80(+4.46%)
Dec 14, 2021 114.80 114.80 106.80 107.60 13,218 -6.80(-5.94%)
Dec 13, 2021 113.60 115.40 108.00 114.40 16,500 +2.00(+1.78%)
Dec 10, 2021 125.60 128.40 110.80 112.40 28,565 -14.80(-11.64%)
Dec 09, 2021 130.00 132.80 122.40 127.20 56,547 -0.40(-0.31%)
Dec 08, 2021 123.60 134.80 115.20 127.60 28,882 +9.20(+7.77%)
Dec 07, 2021 108.00 119.20 106.40 118.40 21,723 +12.40(+11.70%)
Dec 06, 2021 103.60 108.00 100.40 106.00 19,577 +4.00(+3.92%)
Dec 03, 2021 110.40 112.40 98.80 102.00 18,941 -7.60(-6.93%)
Dec 02, 2021 108.40 117.60 106.40 109.60 22,252 +0.80(+0.74%)
Dec 01, 2021 121.60 123.20 108.40 108.80 30,861 -8.00(-6.85%)
Nov 30, 2021 116.80 118.40 109.20 116.80 27,156 +4.80(+4.29%)
Nov 29, 2021 124.40 126.00 108.00 112.00 33,449 -8.00(-6.67%)
Nov 26, 2021 119.20 120.40 112.00 120.00 13,143 +6.00(+5.26%)
Nov 24, 2021 112.80 121.51 108.40 114.00 27,108 +5.20(+4.78%)
Nov 23, 2021 110.80 111.60 102.80 108.80 25,467 -0.40(-0.37%)
Nov 22, 2021 119.60 119.60 108.80 109.20 37,470 -4.00(-3.53%)
Nov 19, 2021 104.80 120.00 104.00 113.20 105,842 -42.00(-27.06%)
Nov 18, 2021 164.00 157.60 155.20 155.20 15,830 -7.20(-4.43%)
Nov 17, 2021 172.00 181.20 157.20 162.40 31,649 -9.20(-5.36%)
Nov 16, 2021 180.40 182.70 171.20 171.60 16,698 -10.00(-5.51%)
Nov 15, 2021 196.40 196.80 172.80 181.60 21,260 -14.40(-7.35%)
Nov 12, 2021 199.60 199.60 192.00 196.00 8,324 -1.20(-0.61%)
Nov 11, 2021 201.60 204.00 196.80 197.20 5,552 -2.80(-1.40%)
Nov 10, 2021 203.60 200.00 7,408 -4.00(-1.96%)
Nov 09, 2021 204.00 206.40 198.02 204.00 5,686 +0.00(+0.00%)
Nov 08, 2021 204.40 209.60 202.40 204.00 7,886 +1.20(+0.59%)
Nov 05, 2021 204.00 216.00 198.04 202.80 22,344 -23.60(-10.42%)
Nov 04, 2021 226.00 230.80 220.00 226.40 7,737 +1.20(+0.53%)
Nov 03, 2021 213.60 227.20 212.80 225.20 10,789 +11.20(+5.23%)
Nov 02, 2021 214.80 215.00 204.84 214.00 8,525 +2.00(+0.94%)
Nov 01, 2021 214.00 219.60 217.60 212.00 8,425 -5.60(-2.57%)
Oct 29, 2021 221.20 222.80 214.00 217.60 6,822 +1.60(+0.74%)
Oct 28, 2021 214.80 222.80 210.00 216.00 12,110 -1.20(-0.55%)
Oct 27, 2021 220.00 222.80 213.20 217.20 7,756 -4.80(-2.16%)
Oct 26, 2021 232.00 222.00 19,925 -12.00(-5.13%)
Oct 25, 2021 236.00 244.00 228.00 234.00 16,158 +1.20(+0.52%)
Oct 22, 2021 227.60 234.40 223.20 232.80 11,975 +4.40(+1.93%)
Oct 21, 2021 234.00 260.00 226.80 228.40 33,841 -4.80(-2.06%)
Oct 20, 2021 220.40 243.60 217.60 233.20 52,154 +12.80(+5.81%)
Oct 19, 2021 199.60 239.20 196.60 220.40 97,614 +25.60(+13.14%)
Oct 18, 2021 194.40 196.00 191.20 194.80 10,739 -0.80(-0.41%)
Oct 15, 2021 198.00 199.60 193.60 195.60 6,683 -2.80(-1.41%)
Oct 14, 2021 192.80 200.80 190.40 198.40 10,013 +5.60(+2.90%)
Oct 13, 2021 188.00 195.20 187.20 192.80 9,937 +5.20(+2.77%)
Oct 12, 2021 188.40 192.00 186.80 187.60 8,313 -2.40(-1.26%)
Oct 11, 2021 193.20 196.00 187.60 190.00 9,481 -6.00(-3.06%)
Oct 08, 2021 194.62 199.20 188.70 196.00 12,963 +0.40(+0.20%)
Oct 07, 2021 190.40 203.76 186.80 195.60 26,264 +8.00(+4.26%)
Oct 06, 2021 190.00 190.00 179.20 187.60 17,775 -0.40(-0.21%)
Oct 05, 2021 196.40 199.20 184.00 188.00 31,664 -7.20(-3.69%)
Oct 04, 2021 214.00 215.60 185.20 195.20 220,191 +20.40(+11.67%)
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.