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 (%)
Jun 30, 2014 712.00 712.00 698.80 699.60 43 +1.76(+0.25%)
Jun 27, 2014 700.80 700.80 697.84 697.84 30 +8.08(+1.17%)
Jun 26, 2014 690.00 698.80 689.18 689.76 106 -0.24(-0.03%)
Jun 25, 2014 712.00 715.20 680.00 690.00 290 -25.20(-3.52%)
Jun 24, 2014 720.00 721.40 715.20 715.20 101 -1.20(-0.17%)
Jun 23, 2014 718.00 732.88 704.80 716.40 106 -9.20(-1.27%)
Jun 20, 2014 724.00 726.00 706.80 725.60 257 -34.40(-4.53%)
Jun 19, 2014 712.00 760.00 708.00 760.00 192 +36.00(+4.97%)
Jun 18, 2014 724.00 724.00 711.20 724.00 250 -9.60(-1.31%)
Jun 17, 2014 736.00 740.00 722.00 733.60 192 -24.40(-3.22%)
Jun 16, 2014 780.00 780.00 736.40 758.00 1,113 +4.00(+0.53%)
Jun 13, 2014 780.00 819.60 744.80 754.00 883 -14.00(-1.82%)
Jun 12, 2014 748.40 840.00 728.80 768.00 949 +50.00(+6.96%)
Jun 11, 2014 724.00 724.00 704.00 718.00 498 +8.72(+1.23%)
Jun 10, 2014 700.00 716.00 697.80 709.28 406 +46.48(+7.01%)
Jun 06, 2014 662.80 662.80 644.80 662.80 87 +2.80(+0.42%)
Jun 05, 2014 653.20 671.20 652.00 660.00 94 +0.80(+0.12%)
Jun 04, 2014 667.60 674.00 640.40 659.20 191 -15.20(-2.25%)
Jun 03, 2014 674.40 677.60 665.20 674.40 59 +0.80(+0.12%)
Jun 02, 2014 680.00 680.80 660.00 673.60 72 +8.50(+1.28%)
May 30, 2014 667.20 668.80 665.10 665.10 45 +9.19(+1.40%)
May 29, 2014 699.20 699.20 631.20 655.91 247 -25.69(-3.77%)
May 28, 2014 675.60 684.00 672.00 681.60 259 +17.60(+2.65%)
May 27, 2014 686.80 686.80 660.04 664.00 204 +10.00(+1.53%)
May 23, 2014 656.00 654.00 654.00 654.00 70 -10.00(-1.51%)
May 22, 2014 647.20 664.00 647.20 664.00 221 +20.44(+3.18%)
May 21, 2014 646.00 646.00 628.00 643.56 170 -2.81(-0.43%)
May 20, 2014 638.20 650.00 638.20 646.37 67 +10.37(+1.63%)
May 19, 2014 638.00 638.00 630.80 636.00 91 +13.20(+2.12%)
May 16, 2014 622.80 622.80 622.80 622.80 5 +1.20(+0.19%)
May 15, 2014 610.00 622.20 610.00 621.60 8 +8.00(+1.30%)
May 14, 2014 575.20 613.60 575.20 613.60 107 +37.60(+6.53%)
May 13, 2014 574.00 576.00 572.40 576.00 40 +6.30(+1.11%)
May 12, 2014 570.00 574.00 566.40 569.70 82 -14.30(-2.45%)
May 08, 2014 584.00 584.00 584.00 584.00 12 +4.40(+0.76%)
May 07, 2014 578.80 579.60 578.80 579.60 8 +9.60(+1.68%)
May 06, 2014 570.40 581.60 570.00 570.00 40 -14.00(-2.40%)
May 05, 2014 584.00 584.00 582.00 584.00 16 +4.00(+0.69%)
May 02, 2014 571.00 580.00 571.00 580.00 23 +1.20(+0.21%)
May 01, 2014 578.80 579.98 578.80 578.80 15 +9.20(+1.62%)
Apr 30, 2014 569.10 582.80 568.00 569.60 170 +2.40(+0.42%)
Apr 29, 2014 567.20 567.20 567.20 567.20 6 -2.00(-0.35%)
Apr 28, 2014 560.41 575.60 560.40 569.20 12 -2.40(-0.42%)
Apr 25, 2014 571.88 571.88 571.60 571.60 15 -4.40(-0.76%)
Apr 23, 2014 576.00 576.00 576.00 576.00 1 +1.20(+0.21%)
Apr 22, 2014 576.00 576.00 560.40 574.80 57 +1.20(+0.21%)
Apr 21, 2014 571.10 575.20 560.40 573.60 119 +13.20(+2.36%)
Apr 17, 2014 564.00 560.40 560.40 560.40 162 -16.00(-2.78%)
Apr 16, 2014 568.00 584.00 560.40 576.40 107 +10.40(+1.84%)
Apr 15, 2014 552.00 572.00 552.00 566.00 61 +4.80(+0.85%)
Apr 14, 2014 560.00 572.00 560.00 561.20 24 +0.40(+0.07%)
Apr 11, 2014 569.60 570.00 538.00 560.80 274 -15.20(-2.64%)
Apr 10, 2014 566.80 576.00 566.80 576.00 71 +3.20(+0.56%)
Apr 09, 2014 570.00 590.00 570.00 572.80 248 +7.60(+1.34%)
Apr 08, 2014 569.60 574.00 565.20 565.20 80 -9.30(-1.62%)
Apr 07, 2014 566.00 585.20 566.00 574.50 377 -5.10(-0.88%)
Apr 04, 2014 597.60 599.60 564.00 579.60 41 -16.00(-2.69%)
Apr 03, 2014 574.80 605.60 574.80 595.60 54 +4.79(+0.81%)
Apr 02, 2014 584.00 650.00 584.00 590.80 152 +6.80(+1.17%)
Apr 01, 2014 561.20 584.00 561.20 584.00 172 +20.40(+3.62%)
Mar 31, 2014 572.00 572.00 563.60 563.60 56 -2.44(-0.43%)
Mar 27, 2014 564.80 566.04 566.04 566.04 1 +0.04(+0.01%)
Mar 26, 2014 573.52 573.60 561.10 566.00 165 -4.00(-0.70%)
Mar 25, 2014 570.00 570.00 570.00 570.00 5 +10.00(+1.79%)
Mar 24, 2014 571.60 571.60 560.00 560.00 100 -0.40(-0.07%)
Mar 21, 2014 569.20 578.40 560.40 560.40 71 -19.60(-3.38%)
Mar 20, 2014 576.00 580.00 576.00 580.00 14 +8.40(+1.47%)
Mar 19, 2014 572.40 579.20 571.60 571.60 19 -4.40(-0.76%)
Mar 18, 2014 576.00 576.00 576.00 576.00 25 +5.60(+0.98%)
Mar 14, 2014 570.00 570.40 570.40 570.40 137 -9.60(-1.65%)
Mar 13, 2014 580.00 580.00 578.80 580.00 67 +0.00(+0.00%)
Mar 12, 2014 580.80 589.18 572.00 580.00 127 +22.00(+3.94%)
Mar 11, 2014 564.40 567.60 558.00 558.00 53 +2.40(+0.43%)
Mar 10, 2014 552.00 558.80 552.00 555.60 53 -2.40(-0.43%)
Mar 07, 2014 559.30 559.30 558.00 558.00 25 -0.00(-0.00%)
Mar 06, 2014 554.40 561.60 552.00 558.00 196 +0.40(+0.07%)
Mar 05, 2014 554.40 558.00 550.00 557.60 111 +3.20(+0.58%)
Mar 04, 2014 553.60 563.20 553.60 554.40 37 -4.72(-0.84%)
Mar 03, 2014 564.00 564.00 540.64 559.12 228 -10.88(-1.91%)
Feb 28, 2014 575.20 575.20 568.80 570.00 99 -5.20(-0.90%)
Feb 27, 2014 568.40 579.60 527.60 575.20 943 +48.40(+9.19%)
Feb 26, 2014 516.40 542.56 516.40 526.80 158 +10.40(+2.01%)
Feb 25, 2014 520.00 522.00 516.00 516.40 70 -2.76(-0.53%)
Feb 24, 2014 519.16 519.16 516.00 519.16 37 +3.16(+0.61%)
Feb 21, 2014 519.60 519.60 516.00 516.00 45 +0.00(+0.00%)
Feb 20, 2014 518.00 522.96 516.00 516.00 123 +0.00(+0.00%)
Feb 19, 2014 516.00 526.64 516.00 516.00 125 -18.40(-3.44%)
Feb 18, 2014 524.00 535.20 519.60 534.40 208 +18.80(+3.65%)
Feb 14, 2014 515.56 515.60 515.60 515.60 95 -1.20(-0.23%)
Feb 13, 2014 508.00 517.16 508.00 516.80 41 +8.80(+1.73%)
Feb 12, 2014 518.00 518.00 504.00 508.00 58 -1.20(-0.24%)
Feb 11, 2014 510.40 513.78 507.60 509.20 88 -2.80(-0.55%)
Feb 10, 2014 516.00 516.00 496.40 512.00 155 -0.26(-0.05%)
Feb 07, 2014 504.80 517.56 504.00 512.26 66 -6.14(-1.19%)
Feb 06, 2014 507.60 521.20 507.60 518.40 130 +4.40(+0.86%)
Feb 05, 2014 518.40 526.00 500.80 514.00 207 -25.20(-4.67%)
Feb 04, 2014 528.80 540.00 504.40 539.20 528 +3.19(+0.60%)
Feb 03, 2014 526.40 568.00 512.00 536.00 378 +34.00(+6.77%)
Jan 31, 2014 500.00 504.80 500.00 502.00 141 -2.80(-0.55%)
Jan 30, 2014 500.00 504.80 500.00 504.80 19 -0.80(-0.16%)
Jan 29, 2014 502.80 519.20 500.00 505.60 328 +0.40(+0.08%)
Jan 28, 2014 502.80 507.20 502.80 505.20 63 -0.80(-0.16%)
Jan 27, 2014 510.00 510.00 504.00 506.00 399 -16.00(-3.07%)
Jan 24, 2014 516.00 524.00 516.00 522.00 68 -6.80(-1.29%)
Jan 23, 2014 526.40 528.80 520.00 528.80 182 +6.80(+1.30%)
Jan 22, 2014 517.60 526.40 510.81 522.00 217 +2.00(+0.38%)
Jan 21, 2014 515.60 526.76 496.00 520.00 1,014 -30.40(-5.52%)
Jan 17, 2014 547.20 550.40 550.40 550.40 57 +20.40(+3.85%)
Jan 16, 2014 531.60 566.80 528.00 530.00 388 -16.00(-2.93%)
Jan 15, 2014 526.00 554.00 526.00 546.00 960 +20.00(+3.80%)
Jan 14, 2014 523.60 531.60 516.40 526.00 369 +0.24(+0.04%)
Jan 13, 2014 539.60 561.20 522.00 525.76 550 +22.96(+4.57%)
Jan 10, 2014 501.60 510.00 500.00 502.80 61 -10.00(-1.95%)
Jan 09, 2014 518.80 518.80 500.00 512.80 144 -15.60(-2.95%)
Jan 08, 2014 538.00 538.00 521.20 528.40 224 +4.80(+0.92%)
Jan 07, 2014 535.20 535.20 520.04 523.60 85 -16.00(-2.96%)
Jan 06, 2014 496.00 545.55 496.00 539.60 383 +42.40(+8.53%)
Jan 03, 2014 498.80 498.80 495.20 497.20 150 +2.00(+0.40%)
Jan 02, 2014 472.00 502.00 472.00 495.20 225 +23.20(+4.91%)
Dec 31, 2013 435.60 472.00 472.00 472.00 162 +36.00(+8.26%)
Dec 30, 2013 439.60 439.60 436.00 436.00 168 -10.80(-2.42%)
Dec 27, 2013 447.60 484.00 434.40 446.80 314 -3.20(-0.71%)
Dec 26, 2013 418.00 458.00 417.20 450.00 636 +38.00(+9.22%)
Dec 24, 2013 412.00 412.00 412.00 412.00 3 +1.84(+0.45%)
Dec 23, 2013 410.00 420.00 404.00 410.16 275 +15.76(+4.00%)
Dec 20, 2013 389.20 396.00 389.20 394.40 50 +4.40(+1.13%)
Dec 19, 2013 389.20 394.00 387.20 390.00 229 -8.80(-2.21%)
Dec 18, 2013 400.80 400.80 398.40 398.80 122 -9.60(-2.35%)
Dec 17, 2013 400.80 408.40 400.80 408.40 67 +10.80(+2.72%)
Dec 16, 2013 399.20 429.20 397.60 397.60 107 +7.20(+1.84%)
Dec 13, 2013 390.40 390.40 390.00 390.40 20 -15.96(-3.93%)
Dec 12, 2013 399.60 406.36 390.00 406.36 32 +6.36(+1.59%)
Dec 11, 2013 400.04 408.00 390.00 400.00 103 -15.60(-3.75%)
Dec 09, 2013 392.00 415.60 415.60 415.60 10 +8.00(+1.96%)
Dec 06, 2013 407.60 407.60 407.60 407.60 0 +0.00(+0.00%)
Dec 05, 2013 407.60 407.60 407.60 407.60 0 +4.20(+1.04%)
Dec 04, 2013 418.00 418.00 385.97 403.40 0 -19.00(-4.50%)
Dec 03, 2013 421.60 422.40 419.60 422.40 0 -1.60(-0.38%)
Dec 02, 2013 419.60 432.00 419.60 424.00 0 +3.20(+0.76%)
Nov 29, 2013 440.00 440.00 420.80 420.80 0 -7.20(-1.68%)
Nov 27, 2013 426.00 438.52 404.20 428.00 0 +3.20(+0.75%)
Nov 26, 2013 420.40 424.80 420.00 424.80 0 +0.00(+0.00%)
Nov 25, 2013 424.00 424.80 424.00 424.80 0 +4.80(+1.14%)
Nov 22, 2013 402.00 422.80 402.00 420.00 0 +18.00(+4.48%)
Nov 21, 2013 396.00 402.00 395.20 402.00 0 +21.60(+5.68%)
Nov 20, 2013 391.96 391.96 380.40 380.40 0 -19.26(-4.82%)
Nov 18, 2013 372.00 399.66 399.66 399.66 205 +1.86(+0.47%)
Nov 15, 2013 380.40 400.00 360.40 397.80 0 -2.20(-0.55%)
Nov 13, 2013 400.00 400.00 400.00 400.00 0 -2.60(-0.65%)
Nov 12, 2013 406.80 407.20 402.60 402.60 0 -4.80(-1.18%)
Nov 11, 2013 407.60 407.60 402.00 407.40 0 -12.60(-3.00%)
Nov 08, 2013 420.00 420.00 420.00 420.00 0 +5.60(+1.35%)
Nov 07, 2013 413.60 415.60 410.00 414.40 0 -0.80(-0.19%)
Nov 06, 2013 418.40 418.40 415.20 415.20 0 -5.20(-1.24%)
Nov 05, 2013 427.60 429.20 404.00 420.40 0 -10.80(-2.50%)
Nov 04, 2013 433.20 434.00 431.20 431.20 0 -7.56(-1.72%)
Nov 01, 2013 446.80 446.80 424.80 438.76 0 -0.84(-0.19%)
Oct 31, 2013 425.20 501.60 425.20 439.60 0 +10.00(+2.33%)
Oct 30, 2013 428.80 429.60 424.80 429.60 0 +1.60(+0.37%)
Oct 29, 2013 426.00 430.00 426.00 428.00 0 -3.60(-0.83%)
Oct 28, 2013 420.00 431.60 420.00 431.60 0 +18.00(+4.35%)
Oct 25, 2013 424.80 429.60 413.60 413.60 0 -15.96(-3.72%)
Oct 24, 2013 426.80 436.78 418.00 429.56 0 +2.76(+0.65%)
Oct 23, 2013 427.20 430.64 423.40 426.80 0 -10.00(-2.29%)
Oct 22, 2013 429.20 436.80 426.80 436.80 0 +14.80(+3.51%)
Oct 21, 2013 400.80 429.96 399.60 422.00 0 +25.60(+6.46%)
Oct 18, 2013 396.40 396.40 396.40 396.40 2 +4.40(+1.12%)
Oct 17, 2013 396.40 396.40 392.00 392.00 0 -0.04(-0.01%)
Oct 16, 2013 380.40 400.00 380.40 392.04 0 -9.96(-2.48%)
Oct 15, 2013 408.00 409.60 402.00 402.00 0 +2.00(+0.50%)
Oct 14, 2013 412.00 412.00 387.60 400.00 0 +8.00(+2.04%)
Oct 11, 2013 396.00 400.00 390.00 392.00 0 -8.00(-2.00%)
Oct 10, 2013 394.40 401.20 390.00 400.00 0 +0.00(+0.00%)
Oct 09, 2013 408.00 408.00 400.00 400.00 0 +8.00(+2.04%)
Oct 08, 2013 424.00 425.20 392.00 392.00 0 -38.00(-8.84%)
Oct 07, 2013 421.60 430.00 421.60 430.00 0 +4.00(+0.94%)
Oct 04, 2013 426.00 426.00 426.00 426.00 0 -10.80(-2.47%)
Oct 03, 2013 412.00 440.04 412.00 436.80 0 -9.20(-2.06%)
Oct 02, 2013 459.60 459.60 432.00 446.00 0 +15.20(+3.53%)
Oct 01, 2013 430.80 430.80 400.40 430.80 0 +2.81(+0.66%)
Sep 27, 2013 412.40 427.98 412.40 427.98 0 +15.98(+3.88%)
Sep 26, 2013 408.00 420.00 408.00 412.00 0 +4.00(+0.98%)
Sep 24, 2013 408.00 408.00 408.00 408.00 0 +8.40(+2.10%)
Sep 23, 2013 384.00 400.00 384.00 399.60 0 +7.16(+1.82%)
Sep 20, 2013 396.00 396.40 388.00 392.44 0 -15.56(-3.81%)
Sep 19, 2013 388.00 415.60 383.20 408.00 0 +16.00(+4.08%)
Sep 18, 2013 395.60 396.00 392.00 392.00 0 +0.00(+0.00%)
Sep 17, 2013 390.80 392.00 390.00 392.00 0 -2.00(-0.51%)
Sep 16, 2013 382.32 394.00 382.32 394.00 0 -2.00(-0.50%)
Sep 13, 2013 390.40 396.00 384.00 396.00 0 +6.80(+1.75%)
Sep 12, 2013 388.80 390.00 388.80 389.20 0 -13.20(-3.28%)
Sep 11, 2013 396.00 402.40 388.80 402.40 0 -1.60(-0.40%)
Sep 10, 2013 402.80 404.00 402.80 404.00 0 +4.40(+1.10%)
Sep 06, 2013 382.40 399.60 399.60 399.60 27 +4.00(+1.01%)
Sep 05, 2013 390.80 395.60 380.40 395.60 0 -0.40(-0.10%)
Sep 04, 2013 418.80 418.80 392.00 396.00 0 -23.20(-5.53%)
Sep 03, 2013 411.20 419.20 396.00 419.20 0 -0.40(-0.10%)
Aug 30, 2013 419.60 419.60 419.60 419.60 0 +19.60(+4.90%)
Aug 29, 2013 400.00 400.00 400.00 400.00 0 +6.00(+1.52%)
Aug 28, 2013 402.40 402.40 392.00 394.00 0 -6.00(-1.50%)
Aug 27, 2013 392.00 423.20 392.00 400.00 0 -15.60(-3.75%)
Aug 26, 2013 408.00 415.60 399.60 415.60 0 -0.40(-0.10%)
Aug 23, 2013 427.20 427.20 400.00 416.00 0 -6.00(-1.42%)
Aug 22, 2013 427.60 427.60 417.20 422.00 0 -1.60(-0.38%)
Aug 21, 2013 420.00 450.00 415.20 423.60 0 +4.00(+0.95%)
Aug 20, 2013 420.00 421.20 408.00 419.60 0 -0.40(-0.10%)
Aug 19, 2013 412.40 420.00 412.00 420.00 0 +19.60(+4.90%)
Aug 16, 2013 396.00 418.40 392.40 400.40 0 -17.60(-4.21%)
Aug 15, 2013 416.80 419.20 404.80 418.00 30 -2.00(-0.48%)
Aug 14, 2013 420.00 420.00 419.20 420.00 0 +0.00(+0.00%)
Aug 13, 2013 420.00 420.00 420.00 420.00 142 +0.00(+0.00%)
Aug 12, 2013 416.00 420.00 406.40 420.00 242 +13.60(+3.35%)
Aug 08, 2013 413.20 406.40 406.40 406.40 5 -8.36(-2.02%)
Aug 07, 2013 414.80 414.80 414.76 414.76 5 -0.04(-0.01%)
Aug 06, 2013 418.00 420.00 404.00 414.80 47 +6.40(+1.57%)
Aug 05, 2013 401.00 419.20 401.00 408.40 7 -7.60(-1.83%)
Aug 02, 2013 427.20 427.20 414.40 416.00 33 -4.00(-0.95%)
Aug 01, 2013 400.80 420.00 400.80 420.00 67 +10.40(+2.54%)
Jul 31, 2013 409.60 409.60 409.60 409.60 0 +8.80(+2.20%)
Jul 30, 2013 400.00 410.80 392.80 400.80 0 -2.80(-0.69%)
Jul 29, 2013 396.80 404.00 393.20 403.60 0 +14.80(+3.81%)
Jul 23, 2013 388.80 388.80 388.80 388.80 20 -7.20(-1.82%)
Jul 22, 2013 400.00 396.00 396.00 396.00 0 -4.00(-1.00%)
Jul 16, 2013 401.20 400.00 400.00 400.00 17 -0.80(-0.20%)
Jul 15, 2013 408.00 411.60 400.00 400.80 0 +14.80(+3.83%)
Jul 12, 2013 400.00 400.00 386.00 386.00 0 -18.00(-4.46%)
Jul 10, 2013 404.00 404.00 404.00 404.00 17 +10.80(+2.75%)
Jul 09, 2013 380.00 393.20 332.40 393.20 0 +60.80(+18.29%)
Jul 08, 2013 360.00 399.20 328.00 332.40 0 -83.24(-20.03%)
Jul 05, 2013 404.40 415.64 404.40 415.64 0 -4.36(-1.04%)
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.