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, 2021 184.00 185.20 165.60 183.20 8,700 +0.80(+0.44%)
Sep 29, 2021 194.00 198.40 181.60 182.40 15,254 -10.40(-5.39%)
Sep 28, 2021 208.00 208.00 191.60 192.80 14,917 -12.80(-6.23%)
Sep 27, 2021 197.20 206.00 197.20 205.60 26,200 +6.00(+3.01%)
Sep 24, 2021 192.40 204.40 191.20 199.60 15,178 +2.00(+1.01%)
Sep 23, 2021 189.20 199.20 188.46 197.60 18,489 +7.60(+4.00%)
Sep 22, 2021 194.40 194.73 184.40 190.00 10,473 -2.40(-1.25%)
Sep 21, 2021 184.40 194.80 184.00 192.40 13,689 +10.40(+5.71%)
Sep 20, 2021 190.00 196.40 179.20 182.00 22,722 -13.60(-6.95%)
Sep 17, 2021 192.40 196.40 189.20 195.60 13,812 +2.80(+1.45%)
Sep 16, 2021 196.00 197.20 186.00 192.80 23,878 -1.60(-0.82%)
Sep 15, 2021 202.00 203.60 192.00 194.40 37,570 -4.40(-2.21%)
Sep 14, 2021 198.00 212.00 186.00 198.80 180,983 -96.40(-32.66%)
Sep 13, 2021 320.80 322.24 292.88 295.20 28,853 -28.00(-8.66%)
Sep 10, 2021 356.40 360.80 318.80 323.20 19,142 -31.20(-8.80%)
Sep 09, 2021 348.40 356.80 342.00 354.40 18,827 +1.60(+0.45%)
Sep 08, 2021 376.00 378.72 349.60 352.80 16,999 -29.20(-7.64%)
Sep 07, 2021 379.60 388.80 376.40 382.00 30,133 +2.40(+0.63%)
Sep 03, 2021 393.60 410.00 376.40 379.60 30,665 -20.80(-5.19%)
Sep 02, 2021 409.60 424.66 392.00 400.40 29,979 -14.00(-3.38%)
Sep 01, 2021 393.20 418.00 370.40 414.40 59,218 +10.40(+2.57%)
Aug 31, 2021 361.60 447.20 361.60 404.00 246,355 +60.40(+17.58%)
Aug 30, 2021 316.40 344.80 312.40 343.60 37,198 +33.20(+10.70%)
Aug 27, 2021 296.80 319.60 296.80 310.40 31,982 +18.80(+6.45%)
Aug 26, 2021 300.00 310.00 275.20 291.60 72,664 +4.40(+1.53%)
Aug 25, 2021 302.40 302.40 284.00 287.20 9,824 -16.40(-5.40%)
Aug 24, 2021 284.80 306.00 280.00 303.60 14,996 +20.00(+7.05%)
Aug 23, 2021 277.60 284.40 276.80 283.60 8,034 +8.40(+3.05%)
Aug 20, 2021 264.00 275.60 260.80 275.20 5,151 +11.20(+4.24%)
Aug 19, 2021 271.20 274.00 262.40 264.00 5,794 -10.00(-3.65%)
Aug 18, 2021 278.00 278.15 272.00 274.00 5,440 -2.40(-0.87%)
Aug 17, 2021 278.00 287.60 274.40 276.40 9,252 -2.40(-0.86%)
Aug 16, 2021 288.00 288.00 272.40 278.80 10,406 -5.20(-1.83%)
Aug 13, 2021 290.00 292.00 283.20 284.00 6,983 -6.80(-2.34%)
Aug 12, 2021 292.00 294.40 282.80 290.80 5,112 +6.00(+2.11%)
Aug 11, 2021 286.80 289.60 281.20 284.80 4,214 -1.60(-0.56%)
Aug 10, 2021 296.80 296.80 284.40 286.40 9,739 -13.60(-4.53%)
Aug 09, 2021 288.00 300.00 286.80 300.00 13,015 +14.80(+5.19%)
Aug 06, 2021 284.40 288.00 280.80 285.20 8,294 +1.20(+0.42%)
Aug 05, 2021 279.20 287.60 278.80 284.00 8,353 +4.40(+1.57%)
Aug 04, 2021 271.60 284.00 268.00 279.60 7,674 +14.40(+5.43%)
Aug 03, 2021 268.00 268.00 258.40 265.20 3,533 +3.20(+1.22%)
Aug 02, 2021 257.20 264.40 256.80 262.00 2,741 +4.40(+1.71%)
Jul 30, 2021 261.20 263.20 250.40 257.60 5,581 -6.40(-2.42%)
Jul 29, 2021 266.40 270.00 260.80 264.00 3,647 -0.40(-0.15%)
Jul 28, 2021 251.60 266.40 251.60 264.40 4,191 +11.20(+4.42%)
Jul 27, 2021 264.40 264.40 252.00 253.20 5,058 -11.60(-4.38%)
Jul 26, 2021 274.40 274.40 264.00 264.80 4,528 -12.40(-4.47%)
Jul 23, 2021 283.60 284.80 272.40 277.20 5,528 -7.20(-2.53%)
Jul 22, 2021 290.40 291.36 277.24 284.40 9,329 -3.20(-1.11%)
Jul 21, 2021 278.00 290.40 272.80 287.60 12,915 +10.00(+3.60%)
Jul 20, 2021 254.80 278.00 252.90 277.60 11,767 +27.20(+10.86%)
Jul 19, 2021 242.40 259.60 241.20 250.40 18,012 +11.60(+4.86%)
Jul 16, 2021 236.00 248.80 236.00 238.80 5,880 +0.00(+0.00%)
Jul 15, 2021 258.80 258.66 238.80 238.80 23,728 -10.00(-4.02%)
Jul 14, 2021 262.80 263.00 248.00 248.80 6,672 -11.20(-4.31%)
Jul 13, 2021 264.40 274.00 257.60 260.00 6,572 -5.60(-2.11%)
Jul 12, 2021 259.20 267.20 254.00 265.60 7,357 +4.80(+1.84%)
Jul 09, 2021 252.00 262.40 249.20 260.80 6,454 +9.20(+3.66%)
Jul 08, 2021 254.40 260.80 248.00 251.60 7,566 -5.20(-2.02%)
Jul 07, 2021 275.20 276.00 255.20 256.80 7,828 -19.20(-6.96%)
Jul 06, 2021 278.00 280.00 266.00 276.00 6,414 -3.20(-1.15%)
Jul 02, 2021 284.80 284.80 278.00 279.20 4,618 -6.00(-2.10%)
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.