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, 2020 323.20 323.20 323.20 5,216 -19.20(-5.61%)
Dec 30, 2020 356.80 360.80 338.00 342.40 5,216 -16.00(-4.46%)
Dec 29, 2020 382.40 389.20 350.00 358.40 7,415 -22.80(-5.98%)
Dec 28, 2020 380.00 390.00 378.80 381.20 3,593 +8.40(+2.25%)
Dec 24, 2020 395.60 399.42 356.80 372.80 5,742 -20.40(-5.19%)
Dec 23, 2020 360.80 399.60 360.80 393.20 10,795 +32.40(+8.98%)
Dec 22, 2020 362.40 371.20 358.00 360.80 7,517 +0.40(+0.11%)
Dec 21, 2020 342.00 365.20 341.60 360.40 6,290 +18.40(+5.38%)
Dec 18, 2020 353.20 356.00 341.60 342.00 17,347 -12.40(-3.50%)
Dec 17, 2020 363.60 364.80 352.00 354.40 5,430 -5.60(-1.56%)
Dec 16, 2020 356.40 364.80 349.60 360.00 7,061 +4.40(+1.24%)
Dec 15, 2020 352.00 361.20 341.60 355.60 11,230 +15.60(+4.59%)
Dec 14, 2020 342.80 351.60 335.20 340.00 7,892 +16.80(+5.20%)
Dec 11, 2020 334.00 336.40 322.80 323.20 4,172 -10.40(-3.12%)
Dec 10, 2020 336.00 343.36 328.00 333.60 4,578 -3.20(-0.95%)
Dec 09, 2020 347.60 355.20 330.80 336.80 6,364 -10.80(-3.11%)
Dec 08, 2020 351.60 356.00 346.00 347.60 4,055 +1.20(+0.35%)
Dec 07, 2020 354.80 360.00 345.98 346.40 3,301 -6.40(-1.81%)
Dec 04, 2020 345.60 355.20 344.00 352.80 2,647 +7.60(+2.20%)
Dec 03, 2020 351.20 355.20 345.00 345.20 3,151 -7.60(-2.15%)
Dec 02, 2020 344.80 356.00 336.40 352.80 2,567 +9.20(+2.68%)
Dec 01, 2020 362.40 364.00 335.20 343.60 7,741 -10.00(-2.83%)
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%)
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.