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

Redhill Biophrma ADR (NQ: RDHL )

9.500 -0.180 (-1.86%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 20, 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 (%)
Apr 29, 2022 1800 1880 1640 1690 291 -110.00(-6.11%)
Apr 28, 2022 1770 1830 1700 1800 122 +70.00(+4.05%)
Apr 27, 2022 1780 1880 1700 1730 245 -50.00(-2.81%)
Apr 26, 2022 1920 1940 1750 1780 244 -140.00(-7.29%)
Apr 25, 2022 1970 2070 1910 1920 272 -110.00(-5.42%)
Apr 22, 2022 2080 2110 1980 2030 177 -70.00(-3.33%)
Apr 21, 2022 2130 2180 2040 2100 383 -40.00(-1.87%)
Apr 20, 2022 2140 2180 2070 2140 187 +70.00(+3.38%)
Apr 19, 2022 2130 2130 2010 2070 204 +50.00(+2.48%)
Apr 18, 2022 2050 2079 1940 2020 206 +0.00(+0.00%)
Apr 14, 2022 2040 2050 1960 2020 199 -30.00(-1.46%)
Apr 13, 2022 2090 2100 1910 2050 441 +50.00(+2.50%)
Apr 12, 2022 2050 2150 2000 2000 415 -80.00(-3.85%)
Apr 11, 2022 2260 2650 2060 2080 4,210 -260.00(-11.11%)
Apr 08, 2022 2520 2520 2300 2340 202 -150.00(-6.02%)
Apr 07, 2022 2510 2620 2390 2490 167 -70.00(-2.73%)
Apr 06, 2022 2560 2590 2410 2560 153 +40.00(+1.59%)
Apr 05, 2022 2590 2640 2500 2520 92 -60.00(-2.33%)
Apr 04, 2022 2550 2650 2520 2580 190 +80.00(+3.20%)
Apr 01, 2022 2540 2630 2490 2500 146 -20.00(-0.79%)
Mar 31, 2022 2620 2670 2521 2520 192 -90.00(-3.45%)
Mar 30, 2022 2740 2825 2600 2610 165 -130.00(-4.74%)
Mar 29, 2022 2730 2850 2690 2740 164 +50.00(+1.86%)
Mar 28, 2022 2820 2840 2540 2690 277 -110.00(-3.93%)
Mar 25, 2022 2790 2890 2760 2800 216 -130.00(-4.44%)
Mar 24, 2022 3100 3100 2800 2930 451 -190.00(-6.09%)
Mar 23, 2022 2810 3270 2810 3120 833 +310.00(+11.03%)
Mar 22, 2022 2500 2840 2470 2810 374 +270.00(+10.63%)
Mar 21, 2022 2560 2640 2410 2540 549 -30.00(-1.17%)
Mar 18, 2022 2270 2590 2250 2570 1,129 +290.00(+12.72%)
Mar 17, 2022 1830 2380 1830 2280 875 +450.00(+24.59%)
Mar 16, 2022 1750 1830 1710 1830 398 +180.00(+10.91%)
Mar 15, 2022 1650 1690 1600 1650 678 -20.00(-1.20%)
Mar 14, 2022 1770 1770 1650 1670 207 -60.00(-3.47%)
Mar 11, 2022 1880 1880 1700 1730 202 -120.00(-6.49%)
Mar 10, 2022 1910 1970 1830 1850 107 -90.00(-4.64%)
Mar 09, 2022 1790 1960 1760 1940 282 +220.00(+12.79%)
Mar 08, 2022 1680 1770 1610 1720 332 +50.00(+2.99%)
Mar 07, 2022 1700 1730 1670 1670 252 -60.00(-3.47%)
Mar 04, 2022 1850 1900 1700 1730 370 -130.00(-6.99%)
Mar 03, 2022 2020 2040 1850 1860 468 -150.00(-7.46%)
Mar 02, 2022 1970 2130 1960 2010 588 +40.00(+2.03%)
Mar 01, 2022 2200 2210 1950 1970 681 -220.00(-10.05%)
Feb 28, 2022 2150 2250 2130 2190 146 +20.00(+0.92%)
Feb 25, 2022 2110 2239 2143 2170 143 +30.00(+1.40%)
Feb 24, 2022 2000 2140 1945 2140 335 +10.00(+0.47%)
Feb 23, 2022 2260 2300 2120 2130 510 -140.00(-6.17%)
Feb 22, 2022 2300 2360 2220 2270 320 -70.00(-2.99%)
Feb 18, 2022 2340 0 +40.00(+1.74%)
Feb 17, 2022 2330 2400 2280 2300 286 -80.00(-3.36%)
Feb 16, 2022 2450 2471 2370 2380 162 -120.00(-4.80%)
Feb 15, 2022 2490 2520 2420 2500 217 +90.00(+3.73%)
Feb 14, 2022 2380 2470 2380 2410 141 +0.00(+0.00%)
Feb 11, 2022 2550 2610 2380 2410 155 -110.00(-4.37%)
Feb 10, 2022 2530 2680 2461 2520 293 -110.00(-4.18%)
Feb 09, 2022 2410 2630 2362 2630 563 +320.00(+13.85%)
Feb 08, 2022 2430 2460 2300 2310 287 -80.00(-3.35%)
Feb 07, 2022 2510 2780 2360 2390 1,312 -140.00(-5.53%)
Feb 04, 2022 2450 2550 2420 2530 178 +40.00(+1.61%)
Feb 03, 2022 2580 2630 2470 2490 244 -30.00(-1.19%)
Feb 02, 2022 2660 2660 2480 2520 161 -140.00(-5.26%)
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.