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

Redhill Biophrma ADR (NQ: RDHL )

0.4520 +0.0312 (+7.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 28, 2023 9.356 9.760 8.800 9.060 200,932 +0.06(+0.67%)
Feb 27, 2023 8.800 9.200 8.440 9.000 113,696 +0.19(+2.18%)
Feb 24, 2023 8.400 9.196 8.084 8.808 58,766 +0.21(+2.47%)
Feb 23, 2023 8.760 8.800 8.400 8.596 38,025 -0.20(-2.32%)
Feb 22, 2023 8.720 8.956 8.600 8.800 68,540 -0.32(-3.51%)
Feb 21, 2023 8.800 9.200 8.684 9.120 65,877 -0.04(-0.39%)
Feb 17, 2023 9.080 9.160 8.680 9.156 69,144 +0.08(+0.84%)
Feb 16, 2023 8.400 9.200 8.400 9.080 85,291 +0.52(+6.07%)
Feb 15, 2023 8.520 8.800 8.200 8.560 108,445 +0.18(+2.20%)
Feb 14, 2023 8.128 8.400 8.000 8.376 43,573 -0.02(-0.29%)
Feb 13, 2023 8.008 8.520 8.008 8.400 39,372 +0.00(+0.00%)
Feb 10, 2023 8.636 8.636 8.000 8.400 83,506 -0.20(-2.33%)
Feb 09, 2023 9.600 9.600 8.400 8.600 81,052 -0.79(-8.43%)
Feb 08, 2023 9.476 9.600 9.140 9.392 64,806 -0.05(-0.51%)
Feb 07, 2023 10.19 10.32 9.040 9.440 163,310 -0.92(-8.88%)
Feb 06, 2023 10.00 11.04 9.280 10.36 570,022 +1.18(+12.90%)
Feb 03, 2023 9.132 9.600 8.800 9.176 116,997 +0.14(+1.50%)
Feb 02, 2023 9.200 9.200 8.604 9.040 110,799 +0.04(+0.44%)
Feb 01, 2023 8.372 9.188 8.232 9.000 173,407 +0.28(+3.21%)
Jan 31, 2023 8.564 8.780 8.400 8.720 173,904 +0.04(+0.41%)
Jan 30, 2023 8.536 9.192 7.600 8.684 458,064 +0.28(+3.33%)
Jan 27, 2023 10.80 11.50 8.124 8.404 2,528,056 +1.04(+14.12%)
Jan 26, 2023 7.440 7.760 7.080 7.364 191,304 +0.18(+2.56%)
Jan 25, 2023 7.000 7.196 6.800 7.180 87,372 -0.02(-0.28%)
Jan 24, 2023 6.860 7.320 6.860 7.200 126,396 +0.36(+5.26%)
Jan 23, 2023 6.900 7.000 6.800 6.840 55,819 -0.06(-0.87%)
Jan 20, 2023 6.852 6.980 6.604 6.900 51,475 +0.08(+1.17%)
Jan 19, 2023 7.196 7.196 6.800 6.820 55,736 -0.26(-3.67%)
Jan 18, 2023 7.600 7.600 6.804 7.080 99,761 -0.59(-7.67%)
Jan 17, 2023 8.000 8.000 7.200 7.668 202,062 -0.23(-2.94%)
Jan 13, 2023 8.016 8.232 7.260 7.900 665,438 +0.76(+10.64%)
Jan 12, 2023 6.792 7.180 6.728 7.140 96,802 +0.28(+4.02%)
Jan 11, 2023 6.800 6.920 6.640 6.864 101,450 +0.11(+1.60%)
Jan 10, 2023 6.488 6.760 6.400 6.756 53,906 +0.12(+1.75%)
Jan 09, 2023 6.840 6.960 6.448 6.640 69,522 +0.08(+1.28%)
Jan 06, 2023 6.760 7.180 6.400 6.556 140,989 -0.21(-3.08%)
Jan 05, 2023 6.192 6.920 6.004 6.764 106,328 +0.34(+5.29%)
Jan 04, 2023 6.360 6.632 6.040 6.424 145,800 -0.66(-9.27%)
Jan 03, 2023 6.492 8.200 6.204 7.080 910,714 +1.47(+26.16%)
Dec 30, 2022 5.600 5.780 5.512 5.612 62,570 +0.05(+0.86%)
Dec 29, 2022 5.628 5.784 5.220 5.564 59,904 -0.03(-0.57%)
Dec 28, 2022 5.040 5.600 5.040 5.596 52,335 +0.08(+1.52%)
Dec 27, 2022 6.200 6.348 5.404 5.512 75,059 -0.83(-13.06%)
Dec 23, 2022 6.480 6.596 6.080 6.340 23,503 -0.08(-1.31%)
Dec 22, 2022 6.560 6.560 6.200 6.424 23,702 -0.14(-2.07%)
Dec 21, 2022 6.440 6.800 6.440 6.560 23,720 -0.24(-3.53%)
Dec 20, 2022 6.796 6.800 6.464 6.800 37,825 +0.03(+0.41%)
Dec 19, 2022 7.140 7.140 6.408 6.772 48,398 -0.03(-0.41%)
Dec 16, 2022 7.600 7.600 6.800 6.800 50,068 -0.84(-10.99%)
Dec 15, 2022 7.760 7.976 7.260 7.640 49,447 -0.36(-4.50%)
Dec 14, 2022 8.068 8.068 7.760 8.000 25,107 +0.11(+1.42%)
Dec 13, 2022 8.400 8.400 7.600 7.888 64,042 -0.25(-3.05%)
Dec 12, 2022 8.400 8.660 8.000 8.136 40,253 -0.52(-6.05%)
Dec 09, 2022 8.524 9.120 8.400 8.660 36,792 -0.30(-3.35%)
Dec 08, 2022 8.860 9.796 8.500 8.960 59,893 -0.17(-1.84%)
Dec 07, 2022 9.352 9.472 8.808 9.128 37,867 -0.48(-4.96%)
Dec 06, 2022 10.60 10.60 9.600 9.604 122,777 -1.08(-10.11%)
Dec 05, 2022 10.80 10.91 10.44 10.68 48,844 +0.06(+0.53%)
Dec 02, 2022 10.16 11.34 10.12 10.63 215,596 -3.97(-27.21%)
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.