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 (%)
Feb 26, 2021 400.80 408.00 372.00 380.00 6,872 -17.60(-4.43%)
Feb 25, 2021 410.80 418.00 390.00 397.60 10,561 -10.80(-2.64%)
Feb 24, 2021 398.00 415.20 397.60 408.40 11,494 +16.80(+4.29%)
Feb 23, 2021 423.20 434.80 380.00 391.60 22,085 -60.00(-13.29%)
Feb 22, 2021 452.00 460.80 416.80 451.60 22,686 +15.20(+3.48%)
Feb 19, 2021 412.80 448.40 412.80 436.40 12,375 +24.40(+5.92%)
Feb 18, 2021 439.60 440.00 405.20 412.00 12,843 -21.60(-4.98%)
Feb 17, 2021 434.80 439.60 411.20 433.60 11,393 +17.60(+4.23%)
Feb 16, 2021 409.20 439.60 394.00 416.00 26,807 +28.00(+7.22%)
Feb 12, 2021 377.60 394.00 368.00 388.00 8,637 +10.40(+2.75%)
Feb 11, 2021 382.80 393.20 366.40 377.60 8,123 +3.60(+0.96%)
Feb 10, 2021 384.00 391.60 360.80 374.00 8,818 +2.00(+0.54%)
Feb 09, 2021 370.00 384.80 368.80 372.00 12,208 +6.40(+1.75%)
Feb 08, 2021 372.80 373.60 356.00 365.60 16,358 +16.40(+4.70%)
Feb 05, 2021 359.60 362.00 344.40 349.20 9,925 -3.60(-1.02%)
Feb 04, 2021 329.20 356.80 329.20 352.80 13,304 +22.40(+6.78%)
Feb 03, 2021 328.80 338.80 317.20 330.40 12,648 +5.60(+1.72%)
Feb 02, 2021 328.00 332.00 312.40 324.80 11,830 -6.00(-1.81%)
Feb 01, 2021 336.80 343.60 316.00 330.80 14,072 -6.00(-1.78%)
Jan 29, 2021 358.00 365.60 331.60 336.80 16,640 -16.00(-4.54%)
Jan 28, 2021 348.00 363.60 327.60 352.80 22,524 +4.80(+1.38%)
Jan 27, 2021 372.80 396.00 334.40 348.00 82,585 +13.60(+4.07%)
Jan 26, 2021 321.20 366.80 320.40 334.40 41,256 +18.00(+5.69%)
Jan 25, 2021 309.60 329.60 307.20 316.40 18,767 +10.80(+3.53%)
Jan 22, 2021 311.20 312.00 303.20 305.60 5,495 -4.80(-1.55%)
Jan 21, 2021 320.00 322.00 306.40 310.40 13,627 -0.20(-0.06%)
Jan 20, 2021 312.00 315.60 300.80 310.60 6,971 -1.00(-0.32%)
Jan 19, 2021 304.00 317.60 300.00 311.60 13,364 +14.40(+4.85%)
Jan 15, 2021 300.00 308.00 294.00 297.20 10,607 +2.40(+0.81%)
Jan 14, 2021 304.00 308.00 292.00 294.80 8,893 -7.20(-2.38%)
Jan 13, 2021 300.00 304.80 296.00 302.00 10,400 +1.20(+0.40%)
Jan 12, 2021 296.00 311.60 274.00 300.80 66,874 -47.60(-13.66%)
Jan 11, 2021 329.60 350.80 328.00 348.40 4,670 +12.40(+3.69%)
Jan 08, 2021 340.80 346.00 324.80 336.00 4,530 -7.60(-2.21%)
Jan 07, 2021 334.80 346.40 327.64 343.60 5,646 +16.40(+5.01%)
Jan 06, 2021 340.00 340.00 323.60 327.20 5,666 +0.00(+0.00%)
Jan 05, 2021 324.80 334.42 320.40 327.20 4,822 +0.40(+0.12%)
Jan 04, 2021 334.00 338.40 321.20 326.80 5,737 +3.60(+1.11%)
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%)
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.