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 (%)
Mar 29, 2019 336.00 336.60 326.00 332.40 747 -5.60(-1.66%)
Mar 28, 2019 334.80 338.80 329.33 338.00 521 +5.60(+1.68%)
Mar 27, 2019 346.00 346.80 327.60 332.40 1,726 -13.20(-3.82%)
Mar 26, 2019 348.40 354.40 341.60 345.60 852 -6.00(-1.71%)
Mar 25, 2019 350.40 351.60 334.00 351.60 1,440 +1.20(+0.34%)
Mar 22, 2019 354.00 355.60 341.00 350.40 855 -3.60(-1.02%)
Mar 21, 2019 356.00 361.20 354.00 354.00 478 -1.60(-0.45%)
Mar 20, 2019 348.00 359.20 348.00 355.60 996 +3.20(+0.91%)
Mar 19, 2019 349.60 356.40 343.20 352.40 814 +2.40(+0.69%)
Mar 18, 2019 346.00 352.80 339.29 350.00 1,389 +8.00(+2.34%)
Mar 15, 2019 329.60 344.00 329.60 342.00 885 +12.80(+3.89%)
Mar 14, 2019 344.00 344.43 329.20 329.20 1,368 -19.60(-5.62%)
Mar 13, 2019 360.80 368.00 345.20 348.80 3,413 -11.20(-3.11%)
Mar 12, 2019 335.20 364.80 335.20 360.00 5,132 +29.20(+8.83%)
Mar 11, 2019 312.00 340.00 311.62 330.80 3,054 +21.20(+6.85%)
Mar 08, 2019 298.00 314.00 293.20 309.60 2,557 +8.40(+2.79%)
Mar 07, 2019 297.20 304.40 293.60 301.20 875 +1.20(+0.40%)
Mar 06, 2019 302.80 302.80 295.60 300.00 1,109 -0.40(-0.13%)
Mar 05, 2019 307.20 311.60 300.00 300.40 1,004 -6.40(-2.09%)
Mar 04, 2019 315.20 318.00 302.00 306.80 1,109 -0.40(-0.13%)
Mar 01, 2019 306.00 311.60 305.00 307.20 487 +1.60(+0.52%)
Feb 28, 2019 310.00 311.60 301.20 305.60 1,119 -4.00(-1.29%)
Feb 27, 2019 301.20 314.76 299.02 309.60 1,916 +8.80(+2.93%)
Feb 26, 2019 304.40 306.56 289.92 300.80 2,497 -11.20(-3.59%)
Feb 25, 2019 311.60 316.00 303.60 312.00 1,217 +1.60(+0.52%)
Feb 22, 2019 309.60 318.40 301.20 310.40 1,425 +1.20(+0.39%)
Feb 21, 2019 323.20 323.20 300.80 309.20 3,198 -16.80(-5.15%)
Feb 20, 2019 334.40 335.72 320.00 326.00 2,463 -6.40(-1.93%)
Feb 19, 2019 338.80 340.00 326.00 332.40 1,390 -4.40(-1.31%)
Feb 15, 2019 332.40 339.60 331.60 336.80 1,007 +0.80(+0.24%)
Feb 14, 2019 338.40 339.20 333.60 336.00 850 -8.20(-2.38%)
Feb 13, 2019 350.00 353.60 339.60 344.20 2,197 -7.80(-2.22%)
Feb 12, 2019 350.00 352.80 348.80 352.00 833 +3.60(+1.03%)
Feb 11, 2019 347.20 351.40 339.60 348.40 1,494 +3.60(+1.04%)
Feb 08, 2019 344.80 350.40 337.60 344.80 1,695 -0.40(-0.12%)
Feb 07, 2019 348.40 356.00 340.40 345.20 3,413 -4.40(-1.26%)
Feb 06, 2019 336.80 349.60 336.80 349.60 5,172 +10.00(+2.94%)
Feb 05, 2019 334.00 343.60 330.40 339.60 2,752 +3.60(+1.07%)
Feb 04, 2019 338.00 340.00 328.40 336.00 2,475 -3.20(-0.94%)
Feb 01, 2019 328.00 340.80 326.80 339.20 1,912 +7.20(+2.17%)
Jan 31, 2019 342.10 342.10 324.40 332.00 2,283 -10.80(-3.15%)
Jan 30, 2019 342.80 350.80 337.60 342.80 5,191 +7.60(+2.27%)
Jan 29, 2019 332.40 338.00 320.40 335.20 4,596 +6.40(+1.95%)
Jan 28, 2019 312.00 331.60 310.20 328.80 3,737 +26.40(+8.73%)
Jan 25, 2019 308.00 314.40 300.00 302.40 2,357 -9.20(-2.95%)
Jan 24, 2019 287.20 315.24 284.80 311.60 6,206 +25.60(+8.95%)
Jan 23, 2019 286.80 289.20 276.80 286.00 2,057 -1.20(-0.42%)
Jan 22, 2019 279.20 287.20 272.40 287.20 2,610 +11.60(+4.21%)
Jan 18, 2019 277.60 277.60 266.40 275.60 1,302 +1.60(+0.58%)
Jan 17, 2019 286.40 286.44 267.60 274.00 1,863 -4.00(-1.44%)
Jan 16, 2019 283.20 283.60 272.80 278.00 1,147 -3.20(-1.14%)
Jan 15, 2019 274.00 284.80 272.40 281.20 1,772 +12.00(+4.46%)
Jan 14, 2019 280.40 280.40 268.40 269.20 945 -13.20(-4.67%)
Jan 11, 2019 278.00 286.40 274.00 282.40 847 +4.80(+1.73%)
Jan 10, 2019 273.60 277.60 263.60 277.60 2,062 +4.00(+1.46%)
Jan 09, 2019 283.60 283.60 267.60 273.60 2,214 -8.40(-2.98%)
Jan 08, 2019 265.20 287.20 265.20 282.00 4,400 +22.80(+8.80%)
Jan 07, 2019 256.00 268.00 256.00 259.20 1,171 +0.80(+0.31%)
Jan 04, 2019 244.00 262.00 244.00 258.40 1,097 +16.00(+6.60%)
Jan 03, 2019 244.80 251.60 238.40 242.40 1,006 -3.60(-1.46%)
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.