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 (%)
Nov 30, 2020 358.40 364.00 352.06 353.60 4,871 -0.40(-0.11%)
Nov 27, 2020 348.80 360.00 343.60 354.00 7,290 +11.60(+3.39%)
Nov 25, 2020 332.80 350.80 332.80 342.40 8,112 +7.60(+2.27%)
Nov 24, 2020 352.40 352.40 330.40 334.80 7,543 -16.80(-4.78%)
Nov 23, 2020 373.60 374.80 349.60 351.60 12,328 -8.40(-2.33%)
Nov 20, 2020 379.60 379.60 355.60 360.00 13,862 +1.20(+0.33%)
Nov 19, 2020 332.00 359.60 332.00 358.80 17,931 +42.80(+13.54%)
Nov 18, 2020 322.40 328.00 314.80 316.00 4,411 -8.00(-2.47%)
Nov 17, 2020 328.40 332.00 316.80 324.00 7,183 +2.40(+0.75%)
Nov 16, 2020 327.60 335.20 315.20 321.60 7,825 -6.00(-1.83%)
Nov 13, 2020 311.60 333.60 311.20 327.60 5,697 +15.20(+4.87%)
Nov 12, 2020 321.20 335.60 309.60 312.40 8,633 -16.40(-4.99%)
Nov 11, 2020 327.20 335.20 324.40 328.80 3,788 +0.80(+0.24%)
Nov 10, 2020 320.00 336.00 316.40 328.00 5,022 +8.00(+2.50%)
Nov 09, 2020 344.00 353.20 313.60 320.00 10,638 -29.20(-8.36%)
Nov 06, 2020 346.40 359.20 342.80 349.20 4,105 +0.40(+0.11%)
Nov 05, 2020 347.20 356.00 339.20 348.80 4,208 +5.20(+1.51%)
Nov 04, 2020 336.80 355.20 332.00 343.60 9,694 +13.60(+4.12%)
Nov 03, 2020 324.00 335.20 323.20 330.00 1,950 +5.60(+1.73%)
Nov 02, 2020 332.40 338.80 318.40 324.40 3,399 -10.00(-2.99%)
Oct 30, 2020 348.80 353.32 321.80 334.40 5,555 -15.20(-4.35%)
Oct 29, 2020 344.00 357.07 336.34 349.60 3,836 +9.20(+2.70%)
Oct 28, 2020 384.40 389.60 336.00 340.40 11,216 -49.20(-12.63%)
Oct 27, 2020 393.20 396.00 387.20 389.60 3,508 -2.80(-0.71%)
Oct 26, 2020 388.00 395.20 381.60 392.40 6,111 +5.20(+1.34%)
Oct 23, 2020 383.20 392.00 375.60 387.20 2,800 +4.00(+1.04%)
Oct 22, 2020 373.20 387.20 365.60 383.20 5,669 +7.60(+2.02%)
Oct 21, 2020 400.00 400.80 370.40 375.60 6,564 -17.20(-4.38%)
Oct 20, 2020 414.80 416.80 386.40 392.80 6,607 -21.60(-5.21%)
Oct 19, 2020 416.40 433.60 409.60 414.40 8,844 +8.80(+2.17%)
Oct 16, 2020 402.40 408.80 400.00 405.60 3,567 +5.20(+1.30%)
Oct 15, 2020 396.00 405.60 392.80 400.40 5,354 -2.80(-0.69%)
Oct 14, 2020 415.60 415.60 394.40 403.20 8,816 -12.40(-2.98%)
Oct 13, 2020 397.20 432.00 397.20 415.60 22,214 +17.20(+4.32%)
Oct 12, 2020 400.00 410.80 388.90 398.40 5,477 +1.20(+0.30%)
Oct 09, 2020 394.40 408.00 392.00 397.20 5,970 +8.80(+2.27%)
Oct 08, 2020 385.20 402.20 381.60 388.40 5,472 +5.60(+1.46%)
Oct 07, 2020 380.40 397.60 376.00 382.80 10,149 +4.80(+1.27%)
Oct 06, 2020 412.00 412.00 374.40 378.00 8,344 -33.60(-8.16%)
Oct 05, 2020 406.80 421.40 406.80 411.60 4,563 +4.80(+1.18%)
Oct 02, 2020 402.80 410.80 399.88 406.80 2,497 -0.80(-0.20%)
Oct 01, 2020 407.20 411.16 397.77 407.60 3,376 -1.20(-0.29%)
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%)
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.