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 (%)
Jan 31, 2024 0.5900 0.6098 0.5579 0.5800 900,293 -0.03(-4.20%)
Jan 30, 2024 0.6400 0.6400 0.6000 0.6054 1,281,639 -0.04(-5.91%)
Jan 29, 2024 0.6800 0.6800 0.6100 0.6434 1,586,464 -0.04(-5.40%)
Jan 26, 2024 0.6132 0.6958 0.5800 0.6801 5,371,908 +0.03(+4.70%)
Jan 25, 2024 0.7400 0.7400 0.5464 0.6496 19,646,956 -0.43(-39.85%)
Jan 24, 2024 1.060 1.260 1.010 1.080 10,496,252 +0.19(+21.14%)
Jan 23, 2024 0.9255 0.9600 0.8155 0.8915 2,670,963 -0.04(-4.65%)
Jan 22, 2024 0.9400 0.9850 0.9211 0.9350 359,665 -0.00(-0.25%)
Jan 19, 2024 0.9806 0.9990 0.9203 0.9373 457,824 -0.05(-5.27%)
Jan 18, 2024 1.010 1.050 0.9300 0.9894 657,100 -0.05(-4.87%)
Jan 17, 2024 1.090 1.090 1.010 1.040 500,815 -0.08(-7.14%)
Jan 16, 2024 1.040 1.130 1.000 1.120 699,537 +0.06(+5.66%)
Jan 12, 2024 1.150 1.170 1.040 1.060 840,175 -0.10(-8.62%)
Jan 11, 2024 1.230 1.230 1.110 1.160 890,937 -0.07(-5.31%)
Jan 10, 2024 1.310 1.330 1.210 1.225 666,230 -0.09(-7.20%)
Jan 09, 2024 1.300 1.360 1.250 1.320 733,517 +0.08(+6.45%)
Jan 08, 2024 1.230 1.287 1.210 1.240 465,173 -0.06(-4.62%)
Jan 05, 2024 1.420 1.430 1.131 1.300 1,286,607 -0.13(-9.09%)
Jan 04, 2024 1.460 1.530 1.410 1.430 963,392 -0.07(-4.67%)
Jan 03, 2024 1.430 1.540 1.380 1.500 880,287 +0.04(+2.74%)
Jan 02, 2024 1.500 1.540 1.430 1.460 817,752 +0.00(+0.00%)
Dec 29, 2023 1.450 1.480 1.400 1.460 554,296 -0.01(-0.68%)
Dec 28, 2023 1.390 1.520 1.370 1.470 1,507,493 +0.09(+6.52%)
Dec 27, 2023 1.550 1.590 1.370 1.380 1,513,162 -0.11(-7.38%)
Dec 26, 2023 1.550 1.620 1.460 1.490 1,835,325 +0.02(+1.36%)
Dec 22, 2023 1.280 1.520 1.250 1.470 2,362,868 +0.19(+14.84%)
Dec 21, 2023 1.420 1.420 1.260 1.280 1,638,245 -0.12(-8.57%)
Dec 20, 2023 1.440 1.740 1.380 1.400 20,466,516 +0.08(+6.06%)
Dec 19, 2023 1.230 1.340 1.180 1.320 1,021,015 +0.10(+8.20%)
Dec 18, 2023 1.170 1.320 1.120 1.220 1,881,827 +0.08(+7.02%)
Dec 15, 2023 1.170 1.190 1.110 1.140 680,374 +0.00(+0.00%)
Dec 14, 2023 1.220 1.260 1.120 1.140 1,200,304 -0.09(-7.32%)
Dec 13, 2023 1.240 1.287 0.9100 1.230 2,535,480 -0.09(-6.82%)
Dec 12, 2023 1.310 1.400 1.220 1.320 1,746,140 -0.02(-1.49%)
Dec 11, 2023 1.400 1.430 1.250 1.340 2,745,058 +0.03(+2.29%)
Dec 08, 2023 1.290 1.420 1.210 1.310 2,135,310 +0.03(+2.34%)
Dec 07, 2023 1.230 1.380 1.070 1.280 3,991,226 -0.02(-1.54%)
Dec 06, 2023 1.680 1.700 1.280 1.300 5,088,926 -0.38(-22.62%)
Dec 05, 2023 1.850 1.950 1.630 1.680 4,688,511 -0.21(-11.11%)
Dec 04, 2023 1.770 2.000 1.670 1.890 18,821,680 +0.23(+13.86%)
Dec 01, 2023 1.890 1.900 1.580 1.660 8,359,528 -0.34(-17.00%)
Nov 30, 2023 2.110 2.190 1.740 2.000 19,770,484 -0.88(-30.56%)
Nov 29, 2023 3.010 3.280 2.450 2.880 95,789,192 +0.60(+26.32%)
Nov 28, 2023 1.180 2.790 1.160 2.280 152,596,880 +1.28(+128.00%)
Nov 27, 2023 0.7026 1.140 0.6660 1.000 192,151,776 +0.68(+216.96%)
Nov 24, 2023 0.3130 0.3280 0.3130 0.3155 79,710 +0.00(+1.45%)
Nov 22, 2023 0.3337 0.3398 0.3110 0.3110 87,065 -0.01(-2.51%)
Nov 21, 2023 0.3400 0.3497 0.3100 0.3190 94,767 -0.02(-4.78%)
Nov 20, 2023 0.3272 0.3730 0.3272 0.3350 263,539 +0.00(+0.45%)
Nov 17, 2023 0.3400 0.3500 0.3230 0.3335 183,966 -0.00(-0.63%)
Nov 16, 2023 0.3507 0.3515 0.3300 0.3356 60,439 +0.00(+0.18%)
Nov 15, 2023 0.3467 0.3540 0.3313 0.3350 158,721 -0.00(-0.86%)
Nov 14, 2023 0.3640 0.3750 0.3300 0.3379 589,865 +0.03(+9.00%)
Nov 13, 2023 0.3100 0.3300 0.3100 0.3100 314,285 +0.00(+1.14%)
Nov 10, 2023 0.3100 0.3200 0.3057 0.3065 238,328 -0.01(-3.01%)
Nov 09, 2023 0.3300 0.3300 0.3120 0.3160 292,153 -0.01(-4.24%)
Nov 08, 2023 0.3430 0.3430 0.3200 0.3300 309,781 -0.02(-5.44%)
Nov 07, 2023 0.3500 0.3650 0.3450 0.3490 351,397 +0.00(+1.19%)
Nov 06, 2023 0.3795 0.3891 0.3401 0.3449 463,917 -0.03(-7.06%)
Nov 03, 2023 0.4000 0.4090 0.3700 0.3711 465,829 -0.03(-8.35%)
Nov 02, 2023 0.4324 0.4450 0.3490 0.4049 700,290 -0.02(-5.26%)
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.