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

Redhill Biophrma ADR (NQ: RDHL )

9.710 -0.210 (-2.12%)
Streaming Delayed Price Updated: 2:24 PM EDT, Sep 24, 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 (%)
May 31, 2022 1080 1150 1070 1120 339 +50.00(+4.67%)
May 27, 2022 1060 1070 987.50 1070 231 +110.00(+11.46%)
May 26, 2022 980.00 1040 959.90 960.00 477 +1.90(+0.20%)
May 25, 2022 990.00 995.90 935.00 958.10 193 +8.10(+0.85%)
May 24, 2022 1020 1020 930.00 950.00 364 -70.00(-6.86%)
May 23, 2022 1060 1060 992.00 1020 302 -10.00(-0.97%)
May 20, 2022 1130 1140 1000 1030 322 -20.00(-1.90%)
May 19, 2022 1050 1130 1020 1050 362 -20.00(-1.87%)
May 18, 2022 1230 1230 1050 1070 351 -80.00(-6.96%)
May 17, 2022 1090 1150 1050 1150 289 +90.00(+8.49%)
May 16, 2022 1050 1070 1020 1060 280 +40.00(+3.92%)
May 13, 2022 960.00 1050 940.00 1020 383 +80.00(+8.51%)
May 12, 2022 958.90 998.30 900.00 940.00 825 -0.10(-0.01%)
May 11, 2022 1050 1080 920.30 940.10 603 -129.90(-12.14%)
May 10, 2022 1150 1170 1050 1070 588 -10.00(-0.93%)
May 09, 2022 1370 1430 1060 1080 1,179 -400.00(-27.03%)
May 06, 2022 1560 1600 1450 1480 486 -100.00(-6.33%)
May 05, 2022 1630 1632 1550 1580 137 -80.00(-4.82%)
May 04, 2022 1630 1690 1540 1660 214 +30.00(+1.84%)
May 03, 2022 1620 1680 1600 1630 197 +0.00(+0.00%)
May 02, 2022 1650 1690 1590 1630 258 -60.00(-3.55%)
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%)
Feb 01, 2022 2630 2700 2560 2660 234 +30.00(+1.14%)
Jan 31, 2022 2430 2630 314 +220.00(+9.13%)
Jan 28, 2022 2290 2460 2250 2410 421 +180.00(+8.07%)
Jan 27, 2022 2350 2420 2220 2230 368 -120.00(-5.11%)
Jan 26, 2022 2450 2460 2330 2350 250 -40.00(-1.67%)
Jan 25, 2022 2400 2470 2320 2390 268 -10.00(-0.42%)
Jan 24, 2022 2460 2520 2250 2400 582 -210.00(-8.05%)
Jan 21, 2022 2900 2950 2600 2610 548 -290.00(-10.00%)
Jan 20, 2022 2810 2900 2700 2900 1,089 +130.00(+4.69%)
Jan 19, 2022 2620 2790 2530 2770 543 +190.00(+7.36%)
Jan 18, 2022 2440 2710 2370 2580 568 +110.00(+4.45%)
Jan 14, 2022 2470 0 +70.00(+2.92%)
Jan 13, 2022 2460 2610 2380 2400 1,617 -40.00(-1.64%)
Jan 12, 2022 2490 2520 2340 2440 329 -60.00(-2.40%)
Jan 11, 2022 2460 2550 2440 2500 276 +0.00(+0.00%)
Jan 10, 2022 2560 2560 2400 2500 340 -50.00(-1.96%)
Jan 07, 2022 2450 2650 2450 2550 438 +100.00(+4.08%)
Jan 06, 2022 2470 2550 2370 2450 379 +0.00(+0.00%)
Jan 05, 2022 2660 2705 2440 2450 366 -220.00(-8.24%)
Jan 04, 2022 2750 2780 2575 2670 366 -110.00(-3.96%)
Jan 03, 2022 2610 2850 2542 2780 458 +200.00(+7.75%)
Dec 31, 2021 2580 2690 2535 2580 561 -90.00(-3.37%)
Dec 30, 2021 2320 2780 2300 2670 1,201 +360.00(+15.58%)
Dec 29, 2021 2350 2450 2240 2310 1,114 -10.00(-0.43%)
Dec 28, 2021 2540 2575 2315 2320 1,133 -210.00(-8.30%)
Dec 27, 2021 2630 2648 2510 2530 621 -110.00(-4.17%)
Dec 23, 2021 2580 2660 2510 2640 572 +60.00(+2.33%)
Dec 22, 2021 2530 2610 2500 2580 324 +60.00(+2.38%)
Dec 21, 2021 2650 2690 2460 2520 781 -120.00(-4.55%)
Dec 20, 2021 2530 2670 2530 2640 466 -10.00(-0.38%)
Dec 17, 2021 2680 2730 2580 2650 515 +0.00(+0.00%)
Dec 16, 2021 2720 2825 2610 2650 903 -160.00(-5.69%)
Dec 15, 2021 2710 2845 2590 2810 685 +120.00(+4.46%)
Dec 14, 2021 2870 2870 2670 2690 528 -170.00(-5.94%)
Dec 13, 2021 2840 2885 2700 2860 660 +50.00(+1.78%)
Dec 10, 2021 3140 3210 2770 2810 1,142 -370.00(-11.64%)
Dec 09, 2021 3250 3320 3060 3180 2,261 -10.00(-0.31%)
Dec 08, 2021 3090 3370 2880 3190 1,155 +230.00(+7.77%)
Dec 07, 2021 2700 2980 2660 2960 868 +310.00(+11.70%)
Dec 06, 2021 2590 2700 2510 2650 783 +100.00(+3.92%)
Dec 03, 2021 2760 2810 2470 2550 757 -190.00(-6.93%)
Dec 02, 2021 2710 2940 2660 2740 890 +20.00(+0.74%)
Dec 01, 2021 3040 3080 2710 2720 1,234 -200.00(-6.85%)
Nov 30, 2021 2920 2960 2730 2920 1,086 +120.00(+4.29%)
Nov 29, 2021 3110 3150 2700 2800 1,337 -200.00(-6.67%)
Nov 26, 2021 2980 3010 2800 3000 525 +150.00(+5.26%)
Nov 24, 2021 2820 3038 2710 2850 1,084 +130.00(+4.78%)
Nov 23, 2021 2770 2790 2570 2720 1,018 -10.00(-0.37%)
Nov 22, 2021 2990 2990 2720 2730 1,498 -100.00(-3.53%)
Nov 19, 2021 2620 3000 2600 2830 4,233 -1050.00(-27.06%)
Nov 18, 2021 4100 3940 3880 3880 633 -180.00(-4.43%)
Nov 17, 2021 4300 4530 3930 4060 1,265 -230.00(-5.36%)
Nov 16, 2021 4510 4567 4280 4290 667 -250.00(-5.51%)
Nov 15, 2021 4910 4920 4320 4540 850 -360.00(-7.35%)
Nov 12, 2021 4990 4990 4800 4900 332 -30.00(-0.61%)
Nov 11, 2021 5040 5100 4920 4930 222 -70.00(-1.40%)
Nov 10, 2021 5090 5000 296 -100.00(-1.96%)
Nov 09, 2021 5100 5160 4950 5100 227 +0.00(+0.00%)
Nov 08, 2021 5110 5240 5060 5100 315 +30.00(+0.59%)
Nov 05, 2021 5100 5400 4951 5070 893 -590.00(-10.42%)
Nov 04, 2021 5650 5770 5500 5660 309 +30.00(+0.53%)
Nov 03, 2021 5340 5680 5320 5630 431 +280.00(+5.23%)
Nov 02, 2021 5370 5375 5121 5350 341 +50.00(+0.94%)
Nov 01, 2021 5350 5490 5440 5300 337 -140.00(-2.57%)
Oct 29, 2021 5530 5570 5350 5440 272 +40.00(+0.74%)
Oct 28, 2021 5370 5570 5250 5400 484 -30.00(-0.55%)
Oct 27, 2021 5500 5570 5330 5430 310 -120.00(-2.16%)
Oct 26, 2021 5800 5550 797 -300.00(-5.13%)
Oct 25, 2021 5900 6100 5700 5850 646 +30.00(+0.52%)
Oct 22, 2021 5690 5860 5580 5820 479 +110.00(+1.93%)
Oct 21, 2021 5850 6500 5670 5710 1,353 -120.00(-2.06%)
Oct 20, 2021 5510 6090 5440 5830 2,086 +320.00(+5.81%)
Oct 19, 2021 4990 5980 4915 5510 3,904 +640.00(+13.14%)
Oct 18, 2021 4860 4900 4780 4870 429 -20.00(-0.41%)
Oct 15, 2021 4950 4990 4840 4890 267 -70.00(-1.41%)
Oct 14, 2021 4820 5020 4760 4960 400 +140.00(+2.90%)
Oct 13, 2021 4700 4880 4680 4820 397 +130.00(+2.77%)
Oct 12, 2021 4710 4800 4670 4690 332 -60.00(-1.26%)
Oct 11, 2021 4830 4900 4690 4750 379 -150.00(-3.06%)
Oct 08, 2021 4866 4980 4718 4900 518 +10.00(+0.20%)
Oct 07, 2021 4760 5094 4670 4890 1,050 +200.00(+4.26%)
Oct 06, 2021 4750 4750 4480 4690 711 -10.00(-0.21%)
Oct 05, 2021 4910 4980 4600 4700 1,266 -180.00(-3.69%)
Oct 04, 2021 5350 5390 4630 4880 8,807 +510.00(+11.67%)
Oct 01, 2021 4581 4581 4320 4370 545 -210.00(-4.59%)
Sep 30, 2021 4600 4630 4140 4580 348 +20.00(+0.44%)
Sep 29, 2021 4850 4960 4540 4560 610 -260.00(-5.39%)
Sep 28, 2021 5200 5200 4790 4820 596 -320.00(-6.23%)
Sep 27, 2021 4930 5150 4930 5140 1,048 +150.00(+3.01%)
Sep 24, 2021 4810 5110 4780 4990 607 +50.00(+1.01%)
Sep 23, 2021 4730 4980 4712 4940 739 +190.00(+4.00%)
Sep 22, 2021 4860 4868 4610 4750 418 -60.00(-1.25%)
Sep 21, 2021 4610 4870 4600 4810 547 +260.00(+5.71%)
Sep 20, 2021 4750 4910 4480 4550 908 -340.00(-6.95%)
Sep 17, 2021 4810 4910 4730 4890 552 +70.00(+1.45%)
Sep 16, 2021 4900 4930 4650 4820 955 -40.00(-0.82%)
Sep 15, 2021 5050 5090 4800 4860 1,502 -110.00(-2.21%)
Sep 14, 2021 4950 5300 4650 4970 7,239 -2410.00(-32.66%)
Sep 13, 2021 8020 8056 7322 7380 1,154 -700.00(-8.66%)
Sep 10, 2021 8910 9020 7970 8080 765 -780.00(-8.80%)
Sep 09, 2021 8710 8920 8550 8860 753 +40.00(+0.45%)
Sep 08, 2021 9400 9468 8740 8820 679 -730.00(-7.64%)
Sep 07, 2021 9490 9720 9410 9550 1,205 +60.00(+0.63%)
Sep 03, 2021 9840 10250 9410 9490 1,226 -520.00(-5.19%)
Sep 02, 2021 10240 10617 9800 10010 1,199 -350.00(-3.38%)
Sep 01, 2021 9830 10450 9260 10360 2,368 +260.00(+2.57%)
Aug 31, 2021 9040 11180 9040 10100 9,854 +1510.00(+17.58%)
Aug 30, 2021 7910 8620 7810 8590 1,487 +830.00(+10.70%)
Aug 27, 2021 7420 7990 7420 7760 1,279 +470.00(+6.45%)
Aug 26, 2021 7500 7750 6880 7290 2,906 +110.00(+1.53%)
Aug 25, 2021 7560 7560 7100 7180 392 -410.00(-5.40%)
Aug 24, 2021 7120 7650 7000 7590 599 +500.00(+7.05%)
Aug 23, 2021 6940 7110 6920 7090 321 +210.00(+3.05%)
Aug 20, 2021 6600 6890 6520 6880 206 +280.00(+4.24%)
Aug 19, 2021 6780 6850 6560 6600 231 -250.00(-3.65%)
Aug 18, 2021 6950 6954 6800 6850 217 -60.00(-0.87%)
Aug 17, 2021 6950 7190 6860 6910 370 -60.00(-0.86%)
Aug 16, 2021 7200 7200 6810 6970 416 -130.00(-1.83%)
Aug 13, 2021 7250 7300 7080 7100 279 -170.00(-2.34%)
Aug 12, 2021 7300 7360 7070 7270 204 +150.00(+2.11%)
Aug 11, 2021 7170 7240 7030 7120 168 -40.00(-0.56%)
Aug 10, 2021 7420 7420 7110 7160 389 -340.00(-4.53%)
Aug 09, 2021 7200 7500 7170 7500 520 +370.00(+5.19%)
Aug 06, 2021 7110 7200 7020 7130 331 +30.00(+0.42%)
Aug 05, 2021 6980 7190 6970 7100 334 +110.00(+1.57%)
Aug 04, 2021 6790 7100 6700 6990 306 +360.00(+5.43%)
Aug 03, 2021 6700 6700 6460 6630 141 +80.00(+1.22%)
Aug 02, 2021 6430 6610 6420 6550 109 +110.00(+1.71%)
Jul 30, 2021 6530 6580 6260 6440 223 -160.00(-2.42%)
Jul 29, 2021 6660 6750 6520 6600 145 -10.00(-0.15%)
Jul 28, 2021 6290 6660 6290 6610 167 +280.00(+4.42%)
Jul 27, 2021 6610 6610 6300 6330 202 -290.00(-4.38%)
Jul 26, 2021 6860 6860 6600 6620 181 -310.00(-4.47%)
Jul 23, 2021 7090 7120 6810 6930 221 -180.00(-2.53%)
Jul 22, 2021 7260 7284 6931 7110 373 -80.00(-1.11%)
Jul 21, 2021 6950 7260 6820 7190 516 +250.00(+3.60%)
Jul 20, 2021 6370 6950 6322 6940 470 +680.00(+10.86%)
Jul 19, 2021 6060 6490 6030 6260 720 +290.00(+4.86%)
Jul 16, 2021 5900 6220 5900 5970 235 +0.00(+0.00%)
Jul 15, 2021 6470 6466 5970 5970 949 -250.00(-4.02%)
Jul 14, 2021 6570 6575 6200 6220 266 -280.00(-4.31%)
Jul 13, 2021 6610 6850 6440 6500 262 -140.00(-2.11%)
Jul 12, 2021 6480 6680 6350 6640 294 +120.00(+1.84%)
Jul 09, 2021 6300 6560 6230 6520 258 +230.00(+3.66%)
Jul 08, 2021 6360 6520 6200 6290 302 -130.00(-2.02%)
Jul 07, 2021 6880 6900 6380 6420 313 -480.00(-6.96%)
Jul 06, 2021 6950 7000 6650 6900 256 -80.00(-1.15%)
Jul 02, 2021 7120 7120 6950 6980 184 -150.00(-2.10%)
Jul 01, 2021 6850 7130 6850 7130 173 +250.00(+3.63%)
Jun 30, 2021 6990 7050 6810 6880 176 -120.00(-1.71%)
Jun 29, 2021 7040 7150 6903 7000 176 -30.00(-0.43%)
Jun 28, 2021 7130 7130 6910 7030 162 +60.00(+0.86%)
Jun 25, 2021 6970 7076 6960 6970 127 -30.00(-0.43%)
Jun 24, 2021 7030 7140 6950 7000 153 -20.00(-0.28%)
Jun 23, 2021 6910 7060 6860 7020 164 +160.00(+2.33%)
Jun 22, 2021 6910 6930 6680 6860 234 -60.00(-0.87%)
Jun 21, 2021 7000 7110 6870 6920 252 -50.00(-0.72%)
Jun 18, 2021 6980 7036 6700 6970 384 +10.00(+0.14%)
Jun 17, 2021 7090 7200 6960 6960 257 -140.00(-1.97%)
Jun 16, 2021 7110 7211 7020 7100 197 -70.00(-0.98%)
Jun 15, 2021 7250 7260 7010 7170 188 -40.00(-0.55%)
Jun 14, 2021 7360 7360 7210 7210 131 -110.00(-1.50%)
Jun 11, 2021 7300 7370 7211 7320 103 +40.00(+0.55%)
Jun 10, 2021 7410 7480 7050 7280 244 -150.00(-2.02%)
Jun 09, 2021 7360 7650 7360 7430 314 +120.00(+1.64%)
Jun 08, 2021 7460 7460 7130 7310 209 -40.00(-0.54%)
Jun 07, 2021 7110 7450 7070 7350 336 +280.00(+3.96%)
Jun 04, 2021 7000 7110 6907 7070 162 +120.00(+1.73%)
Jun 03, 2021 7310 7310 6800 6950 437 -270.00(-3.74%)
Jun 02, 2021 7320 7380 7200 7220 363 -70.00(-0.96%)
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.