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 (%)
Sep 29, 2023 0.5650 0.5700 0.5010 0.5100 345,688 -0.07(-12.82%)
Sep 28, 2023 0.6400 0.6500 0.5698 0.5850 195,613 -0.04(-6.10%)
Sep 27, 2023 0.6675 0.6678 0.6200 0.6230 50,374 -0.03(-3.86%)
Sep 26, 2023 0.6437 0.6680 0.6401 0.6480 69,183 +0.00(+0.25%)
Sep 25, 2023 0.6700 0.6805 0.6410 0.6464 329,356 -0.08(-11.11%)
Sep 22, 2023 0.7697 0.7697 0.7010 0.7272 126,769 -0.03(-4.44%)
Sep 21, 2023 0.7670 0.7975 0.7602 0.7610 80,217 -0.04(-5.23%)
Sep 20, 2023 0.7885 0.8098 0.7550 0.8030 321,592 +0.00(+0.35%)
Sep 19, 2023 0.7700 0.8700 0.7600 0.8002 734,557 -0.01(-1.33%)
Sep 18, 2023 0.9700 1.020 0.7800 0.8110 10,117,936 -0.04(-4.59%)
Sep 15, 2023 0.8400 0.8597 0.8000 0.8500 52,197 +0.01(+1.44%)
Sep 14, 2023 0.8219 0.8379 0.8070 0.8379 11,347 +0.03(+3.47%)
Sep 13, 2023 0.8498 0.8498 0.7900 0.8098 147,513 -0.05(-5.29%)
Sep 12, 2023 0.8598 0.8598 0.8200 0.8550 46,710 +0.02(+1.83%)
Sep 11, 2023 0.8300 0.8598 0.8302 0.8396 18,056 -0.02(-2.37%)
Sep 08, 2023 0.8600 0.8800 0.8313 0.8600 23,645 +0.00(+0.00%)
Sep 07, 2023 0.8698 0.8728 0.8502 0.8600 8,753 -0.01(-1.56%)
Sep 06, 2023 0.8760 0.8900 0.8481 0.8736 18,934 -0.02(-1.84%)
Sep 05, 2023 0.8920 0.8920 0.8400 0.8900 68,409 +0.01(+1.25%)
Sep 01, 2023 0.9000 0.9000 0.8461 0.8790 35,427 +0.00(+0.11%)
Aug 31, 2023 0.9000 0.9000 0.8487 0.8780 38,000 +0.02(+2.09%)
Aug 30, 2023 0.8433 0.8700 0.8433 0.8600 25,278 -0.02(-2.27%)
Aug 29, 2023 0.9000 0.9098 0.8142 0.8800 78,096 -0.03(-3.30%)
Aug 28, 2023 0.9200 0.9198 0.8700 0.9100 37,103 +0.00(+0.00%)
Aug 25, 2023 0.9200 0.9299 0.8811 0.9100 68,014 -0.05(-5.33%)
Aug 24, 2023 1.000 1.000 0.9300 0.9612 77,188 -0.04(-3.88%)
Aug 23, 2023 1.030 1.030 0.9630 1.000 88,623 +0.02(+2.04%)
Aug 22, 2023 0.9400 1.000 0.9400 0.9800 168,336 +0.03(+3.04%)
Aug 21, 2023 0.9000 0.9640 0.9000 0.9511 110,560 +0.03(+3.38%)
Aug 18, 2023 0.9200 0.9500 0.8600 0.9200 146,844 -0.01(-1.08%)
Aug 17, 2023 0.8500 0.9500 0.8300 0.9300 301,006 +0.11(+13.41%)
Aug 16, 2023 0.8300 0.8490 0.8000 0.8200 79,547 -0.02(-2.36%)
Aug 15, 2023 0.8310 0.8490 0.7948 0.8398 68,020 -0.01(-1.55%)
Aug 14, 2023 0.8213 0.8660 0.8000 0.8530 63,327 +0.02(+2.77%)
Aug 11, 2023 0.8499 0.8750 0.8100 0.8300 123,665 -0.04(-4.60%)
Aug 10, 2023 0.9100 0.9275 0.8500 0.8700 68,726 -0.06(-6.20%)
Aug 09, 2023 0.9200 0.9480 0.8801 0.9275 78,295 +0.04(+4.21%)
Aug 08, 2023 0.9019 0.9201 0.8500 0.8900 171,272 -0.02(-2.20%)
Aug 07, 2023 1.050 1.075 0.9100 0.9100 296,079 -0.14(-13.33%)
Aug 04, 2023 1.070 1.150 1.040 1.050 273,207 -0.02(-1.87%)
Aug 03, 2023 1.140 1.160 1.070 1.070 185,237 -0.08(-6.96%)
Aug 02, 2023 1.240 1.240 1.070 1.150 407,512 -0.10(-8.00%)
Aug 01, 2023 1.330 1.330 1.220 1.250 258,062 -0.03(-2.34%)
Jul 31, 2023 1.300 1.360 1.240 1.280 175,359 +0.00(+0.00%)
Jul 28, 2023 1.220 1.300 1.190 1.280 91,836 +0.06(+4.92%)
Jul 27, 2023 1.370 1.370 1.190 1.220 185,023 -0.12(-8.96%)
Jul 26, 2023 1.300 1.390 1.290 1.340 156,406 +0.04(+3.08%)
Jul 25, 2023 1.380 1.430 1.240 1.300 206,793 -0.06(-4.41%)
Jul 24, 2023 1.300 1.400 1.300 1.360 299,409 -0.01(-0.73%)
Jul 21, 2023 1.950 1.950 1.360 1.370 990,249 -0.48(-25.95%)
Jul 20, 2023 1.910 1.910 1.770 1.850 208,167 +0.03(+1.65%)
Jul 19, 2023 2.000 2.000 1.690 1.820 206,716 -0.12(-6.19%)
Jul 18, 2023 1.910 2.040 1.870 1.940 259,160 +0.08(+4.30%)
Jul 17, 2023 1.830 1.950 1.752 1.860 326,472 +0.07(+3.91%)
Jul 14, 2023 1.500 2.079 1.480 1.790 2,829,293 +0.33(+22.60%)
Jul 13, 2023 1.500 1.510 1.350 1.460 234,603 -0.12(-7.59%)
Jul 12, 2023 1.260 1.800 1.190 1.580 2,557,196 +0.34(+27.42%)
Jul 11, 2023 1.250 1.300 1.160 1.240 248,729 +0.03(+2.48%)
Jul 10, 2023 1.220 1.250 1.190 1.210 44,749 +0.00(+0.00%)
Jul 07, 2023 1.250 1.260 1.180 1.210 38,189 -0.04(-3.43%)
Jul 06, 2023 1.220 1.290 1.190 1.253 52,105 +0.02(+1.87%)
Jul 05, 2023 1.210 1.280 1.180 1.230 58,285 +0.04(+3.36%)
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.