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

Redhill Biophrma ADR (NQ: RDHL )

0.4208 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 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 (%)
Jul 31, 2023 1.300 1.360 1.240 1.280 175,359 +0.00(+0.00%)
Jul 28, 2023 1.220 1.300 1.190 1.280 91,836 +0.06(+4.92%)
Jul 27, 2023 1.370 1.370 1.190 1.220 185,023 -0.12(-8.96%)
Jul 26, 2023 1.300 1.390 1.290 1.340 156,406 +0.04(+3.08%)
Jul 25, 2023 1.380 1.430 1.240 1.300 206,793 -0.06(-4.41%)
Jul 24, 2023 1.300 1.400 1.300 1.360 299,409 -0.01(-0.73%)
Jul 21, 2023 1.950 1.950 1.360 1.370 990,249 -0.48(-25.95%)
Jul 20, 2023 1.910 1.910 1.770 1.850 208,167 +0.03(+1.65%)
Jul 19, 2023 2.000 2.000 1.690 1.820 206,716 -0.12(-6.19%)
Jul 18, 2023 1.910 2.040 1.870 1.940 259,160 +0.08(+4.30%)
Jul 17, 2023 1.830 1.950 1.752 1.860 326,472 +0.07(+3.91%)
Jul 14, 2023 1.500 2.079 1.480 1.790 2,829,293 +0.33(+22.60%)
Jul 13, 2023 1.500 1.510 1.350 1.460 234,603 -0.12(-7.59%)
Jul 12, 2023 1.260 1.800 1.190 1.580 2,557,196 +0.34(+27.42%)
Jul 11, 2023 1.250 1.300 1.160 1.240 248,729 +0.03(+2.48%)
Jul 10, 2023 1.220 1.250 1.190 1.210 44,749 +0.00(+0.00%)
Jul 07, 2023 1.250 1.260 1.180 1.210 38,189 -0.04(-3.43%)
Jul 06, 2023 1.220 1.290 1.190 1.253 52,105 +0.02(+1.87%)
Jul 05, 2023 1.210 1.280 1.180 1.230 58,285 +0.04(+3.36%)
Jul 03, 2023 1.190 1.240 1.190 1.190 18,089 -0.01(-0.83%)
Jun 30, 2023 1.230 1.260 1.160 1.200 132,776 +0.01(+0.84%)
Jun 29, 2023 1.250 1.270 1.190 1.190 86,421 +0.00(+0.36%)
Jun 28, 2023 1.440 1.480 1.180 1.186 564,107 -0.27(-18.79%)
Jun 27, 2023 1.540 1.590 1.430 1.460 80,863 -0.08(-5.19%)
Jun 26, 2023 1.670 1.700 1.496 1.540 86,423 -0.16(-9.41%)
Jun 23, 2023 1.730 1.760 1.640 1.700 46,778 -0.01(-0.58%)
Jun 22, 2023 1.800 1.840 1.710 1.710 65,898 -0.04(-2.29%)
Jun 21, 2023 1.890 1.890 1.740 1.750 38,233 -0.08(-4.37%)
Jun 20, 2023 1.920 2.010 1.830 1.830 47,086 -0.16(-8.04%)
Jun 16, 2023 2.020 2.020 1.900 1.990 42,905 +0.04(+2.05%)
Jun 15, 2023 1.920 2.010 1.920 1.950 41,503 -0.02(-1.02%)
Jun 14, 2023 2.040 2.040 1.845 1.970 31,969 -0.02(-1.01%)
Jun 13, 2023 1.900 2.000 1.850 1.990 81,178 +0.19(+10.56%)
Jun 12, 2023 1.810 1.910 1.780 1.800 55,378 -0.04(-2.17%)
Jun 09, 2023 1.940 1.947 1.780 1.840 74,985 -0.09(-4.66%)
Jun 08, 2023 2.050 2.060 1.850 1.930 60,157 -0.12(-5.85%)
Jun 07, 2023 2.050 2.080 2.010 2.050 35,360 +0.02(+0.99%)
Jun 06, 2023 2.040 2.090 2.000 2.030 60,585 -0.01(-0.49%)
Jun 05, 2023 2.080 2.180 1.980 2.040 79,661 -0.09(-4.23%)
Jun 02, 2023 2.160 2.320 2.090 2.130 42,655 -0.07(-3.18%)
Jun 01, 2023 2.220 2.311 2.170 2.200 69,104 -0.12(-5.17%)
May 31, 2023 2.220 2.360 2.140 2.320 87,278 +0.09(+4.27%)
May 30, 2023 2.180 2.290 2.140 2.225 62,338 +0.02(+1.14%)
May 26, 2023 2.170 2.350 2.134 2.200 99,430 +0.03(+1.38%)
May 25, 2023 2.130 2.200 2.040 2.170 71,804 +0.05(+2.36%)
May 24, 2023 2.110 2.150 2.080 2.120 23,925 +0.02(+0.95%)
May 23, 2023 2.100 2.180 2.080 2.100 38,784 +0.02(+0.96%)
May 22, 2023 2.130 2.180 2.080 2.080 57,911 -0.04(-1.89%)
May 19, 2023 2.140 2.200 2.050 2.120 52,710 -0.02(-0.93%)
May 18, 2023 2.250 2.270 2.100 2.140 49,165 -0.09(-4.04%)
May 17, 2023 2.180 2.240 2.050 2.230 53,177 +0.06(+2.53%)
May 16, 2023 2.210 2.300 2.060 2.175 60,039 -0.12(-5.02%)
May 15, 2023 2.300 2.350 2.191 2.290 39,197 -0.01(-0.43%)
May 12, 2023 2.370 2.371 2.170 2.300 46,062 -0.01(-0.43%)
May 11, 2023 2.400 2.440 2.200 2.310 57,716 -0.06(-2.53%)
May 10, 2023 2.320 2.470 2.300 2.370 91,186 -0.03(-1.25%)
May 09, 2023 2.450 2.470 2.250 2.400 77,180 +0.01(+0.42%)
May 08, 2023 2.300 2.550 2.220 2.390 174,147 +0.24(+11.16%)
May 05, 2023 2.260 2.380 2.150 2.150 81,418 -0.13(-5.70%)
May 04, 2023 2.320 2.330 2.170 2.280 55,956 -0.01(-0.44%)
May 03, 2023 2.180 2.350 2.050 2.290 102,370 +0.14(+6.51%)
May 02, 2023 2.320 2.460 2.110 2.150 192,292 -0.08(-3.80%)
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.