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 29, 2024 0.5300 0.6492 0.5300 0.6160 2,142,664 +0.08(+14.10%)
Feb 28, 2024 0.5453 0.5463 0.5250 0.5399 195,074 +0.01(+2.02%)
Feb 27, 2024 0.5200 0.5398 0.5111 0.5292 326,547 +0.00(+0.11%)
Feb 26, 2024 0.5322 0.5374 0.5200 0.5286 366,494 -0.01(-1.64%)
Feb 23, 2024 0.5400 0.5459 0.5100 0.5374 603,459 -0.00(-0.48%)
Feb 22, 2024 0.5687 0.5700 0.5200 0.5400 402,098 -0.01(-2.23%)
Feb 21, 2024 0.5300 0.5651 0.5200 0.5523 484,984 +0.03(+4.76%)
Feb 20, 2024 0.5508 0.5797 0.5174 0.5272 700,308 -0.02(-4.25%)
Feb 16, 2024 0.5402 0.5620 0.5402 0.5506 265,262 +0.01(+1.27%)
Feb 15, 2024 0.5649 0.5649 0.5420 0.5437 428,720 -0.01(-2.39%)
Feb 14, 2024 0.5600 0.5702 0.5330 0.5570 403,091 -0.01(-1.59%)
Feb 13, 2024 0.5733 0.5805 0.5600 0.5660 297,839 -0.01(-2.55%)
Feb 12, 2024 0.5900 0.5995 0.5620 0.5808 472,040 -0.02(-2.52%)
Feb 09, 2024 0.5432 0.5971 0.5357 0.5958 634,501 +0.06(+11.97%)
Feb 08, 2024 0.5500 0.5497 0.5200 0.5321 319,532 -0.01(-2.13%)
Feb 07, 2024 0.5020 0.5460 0.5020 0.5437 433,917 +0.03(+5.68%)
Feb 06, 2024 0.5400 0.5398 0.4800 0.5145 963,051 -0.02(-2.91%)
Feb 05, 2024 0.5700 0.5715 0.5187 0.5299 952,298 -0.04(-7.04%)
Feb 02, 2024 0.5900 0.5988 0.5500 0.5700 807,387 -0.03(-4.81%)
Feb 01, 2024 0.5800 0.5999 0.5490 0.5988 1,245,975 +0.02(+3.24%)
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 1,200,303 -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%)
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.