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

Redhill Biophrma ADR (NQ: RDHL )

9.750 -0.590 (-5.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 28, 2023 55.25 61.00 55.25 60.75 4,440 +3.75(+6.58%)
Apr 27, 2023 55.50 58.50 54.50 57.00 3,823 -1.88(-3.19%)
Apr 26, 2023 62.00 63.25 58.50 58.88 16,744 -2.62(-4.27%)
Apr 25, 2023 66.25 67.75 59.80 61.50 8,919 -5.25(-7.87%)
Apr 24, 2023 69.25 69.99 64.00 66.75 5,247 -2.00(-2.91%)
Apr 21, 2023 69.75 71.75 67.50 68.75 2,228 -1.50(-2.14%)
Apr 20, 2023 75.00 76.00 68.75 70.25 3,348 -5.00(-6.64%)
Apr 19, 2023 74.25 78.75 72.75 75.25 5,290 +0.75(+1.01%)
Apr 18, 2023 80.75 81.25 72.25 74.50 3,710 -5.75(-7.17%)
Apr 17, 2023 80.25 90.00 79.04 80.25 11,140 +0.00(+0.00%)
Apr 14, 2023 84.50 84.50 75.75 80.25 4,324 -4.00(-4.75%)
Apr 13, 2023 80.00 87.25 79.50 84.25 6,558 +6.75(+8.71%)
Apr 12, 2023 69.75 81.25 67.75 77.50 13,957 +8.00(+11.51%)
Apr 11, 2023 73.75 75.45 66.75 69.50 5,634 -4.25(-5.76%)
Apr 10, 2023 82.75 82.75 72.50 73.75 3,162 -7.75(-9.51%)
Apr 06, 2023 85.25 86.50 80.50 81.50 2,390 +0.25(+0.31%)
Apr 05, 2023 90.25 90.25 80.50 81.25 1,951 -7.00(-7.93%)
Apr 04, 2023 97.50 99.75 88.25 88.25 1,952 -11.75(-11.75%)
Apr 03, 2023 100.50 106.00 92.75 100.00 7,143 -2.25(-2.20%)
Mar 31, 2023 111.00 111.00 101.50 102.25 2,631 -8.75(-7.88%)
Mar 30, 2023 107.50 113.75 105.77 111.00 3,448 -7.50(-6.33%)
Mar 29, 2023 121.00 123.00 118.50 118.50 674 -2.50(-2.07%)
Mar 28, 2023 120.75 123.62 119.25 121.00 1,448 +0.25(+0.21%)
Mar 27, 2023 117.50 124.50 117.50 120.75 2,589 -1.00(-0.82%)
Mar 24, 2023 112.50 125.00 110.00 121.75 7,069 +7.75(+6.80%)
Mar 23, 2023 142.50 142.50 113.01 114.00 7,403 -25.90(-18.51%)
Mar 22, 2023 140.00 142.00 132.10 139.90 1,562 -0.40(-0.29%)
Mar 21, 2023 138.00 145.00 138.00 140.30 2,620 +0.20(+0.14%)
Mar 20, 2023 141.00 147.70 136.40 140.10 2,705 +3.80(+2.79%)
Mar 17, 2023 170.00 170.00 135.00 136.30 7,170 -43.70(-24.28%)
Mar 16, 2023 180.00 184.40 172.00 180.00 3,392 +1.00(+0.56%)
Mar 15, 2023 176.60 180.00 170.00 179.00 2,237 -1.00(-0.56%)
Mar 14, 2023 180.00 190.00 176.00 180.00 1,248 -0.10(-0.06%)
Mar 13, 2023 190.00 191.00 165.00 180.10 3,262 -17.80(-8.99%)
Mar 10, 2023 210.00 210.00 191.10 197.90 2,224 -9.30(-4.49%)
Mar 09, 2023 210.00 217.00 195.00 207.20 2,263 -2.80(-1.33%)
Mar 08, 2023 211.50 214.30 202.00 210.00 1,437 -5.00(-2.33%)
Mar 07, 2023 226.00 227.40 200.00 215.00 2,454 -9.40(-4.19%)
Mar 06, 2023 222.10 230.00 215.10 224.40 1,485 -4.50(-1.97%)
Mar 03, 2023 219.20 230.20 216.60 228.90 2,332 +5.00(+2.23%)
Mar 02, 2023 210.00 223.90 210.00 223.90 1,321 -1.10(-0.49%)
Mar 01, 2023 226.50 227.00 210.00 225.00 2,531 -1.50(-0.66%)
Feb 28, 2023 233.90 244.00 220.00 226.50 8,037 +1.50(+0.67%)
Feb 27, 2023 220.00 230.00 211.00 225.00 4,547 +4.80(+2.18%)
Feb 24, 2023 210.00 229.90 202.10 220.20 2,350 +5.30(+2.47%)
Feb 23, 2023 219.00 220.00 210.00 214.90 1,521 -5.10(-2.32%)
Feb 22, 2023 218.00 223.90 215.00 220.00 2,741 -8.00(-3.51%)
Feb 21, 2023 220.00 230.00 217.10 228.00 2,635 -0.90(-0.39%)
Feb 17, 2023 227.00 228.00 217.00 228.90 2,765 +1.90(+0.84%)
Feb 16, 2023 210.00 230.00 210.00 227.00 3,411 +13.00(+6.07%)
Feb 15, 2023 213.00 220.00 205.00 214.00 4,337 +4.60(+2.20%)
Feb 14, 2023 203.20 210.00 200.00 209.40 1,742 -0.60(-0.29%)
Feb 13, 2023 200.20 213.00 200.20 210.00 1,574 +0.00(+0.00%)
Feb 10, 2023 215.90 215.90 200.00 210.00 3,340 -5.00(-2.33%)
Feb 09, 2023 240.00 240.00 210.00 215.00 3,242 -19.80(-8.43%)
Feb 08, 2023 236.90 240.00 228.50 234.80 2,592 -1.20(-0.51%)
Feb 07, 2023 254.80 258.00 226.00 236.00 6,532 -23.00(-8.88%)
Feb 06, 2023 250.00 276.00 232.00 259.00 22,800 +29.60(+12.90%)
Feb 03, 2023 228.30 240.00 220.00 229.40 4,679 +3.40(+1.50%)
Feb 02, 2023 230.00 230.00 215.10 226.00 4,431 +1.00(+0.44%)
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.