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 (%)
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%)
Nov 01, 2023 0.4459 0.4500 0.4202 0.4274 214,236 -0.02(-4.06%)
Oct 31, 2023 0.4862 0.4862 0.4380 0.4455 369,218 -0.04(-8.62%)
Oct 30, 2023 0.4700 0.5101 0.4600 0.4875 290,079 +0.01(+3.09%)
Oct 27, 2023 0.4600 0.5000 0.4435 0.4729 858,832 +0.03(+6.01%)
Oct 26, 2023 0.4609 0.4641 0.4297 0.4461 516,049 -0.02(-3.90%)
Oct 25, 2023 0.4750 0.5300 0.3950 0.4642 999,058 -0.05(-9.62%)
Oct 24, 2023 0.5695 0.6060 0.5103 0.5136 1,232,863 -0.08(-12.80%)
Oct 23, 2023 0.4933 0.6480 0.4520 0.5890 3,172,977 +0.08(+16.63%)
Oct 20, 2023 0.4409 0.7500 0.4250 0.5050 12,261,450 +0.07(+15.09%)
Oct 19, 2023 0.5074 0.5335 0.4120 0.4388 1,388,921 -0.11(-20.38%)
Oct 18, 2023 0.5701 0.5790 0.5000 0.5511 2,778,474 -0.03(-4.54%)
Oct 17, 2023 0.3700 0.7850 0.3650 0.5773 23,868,898 +0.15(+34.10%)
Oct 16, 2023 0.4400 0.4500 0.3424 0.4305 16,834,496 +0.11(+34.53%)
Oct 13, 2023 0.5250 0.5408 0.2570 0.3200 16,916,240 -0.05(-13.98%)
Oct 12, 2023 0.3580 0.5071 0.3500 0.3720 2,580,813 +0.00(+0.54%)
Oct 11, 2023 0.3500 0.3789 0.3200 0.3700 1,064,391 +0.02(+5.71%)
Oct 10, 2023 0.3634 0.4053 0.3499 0.3500 1,104,321 -0.01(-2.75%)
Oct 09, 2023 0.3700 0.3700 0.3388 0.3599 241,632 -0.01(-2.25%)
Oct 06, 2023 0.3872 0.3976 0.3550 0.3682 292,329 -0.03(-7.39%)
Oct 05, 2023 0.3800 0.3993 0.3500 0.3976 496,969 +0.00(+0.91%)
Oct 04, 2023 0.3800 0.4098 0.3330 0.3940 1,031,882 +0.01(+2.60%)
Oct 03, 2023 0.5164 0.5400 0.3738 0.3840 8,837,833 -0.07(-14.86%)
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.