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

Redhill Biophrma ADR (NQ: RDHL )

0.4042 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 15, 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 15, 2024 0.4320 0.4365 0.4032 0.4042 355,811 -0.02(-4.98%)
Apr 12, 2024 0.4500 0.4599 0.4200 0.4254 544,916 -0.03(-6.32%)
Apr 11, 2024 0.4931 0.4948 0.4550 0.4541 540,429 -0.03(-5.69%)
Apr 10, 2024 0.5110 0.5149 0.4750 0.4815 403,083 -0.02(-3.31%)
Apr 09, 2024 0.5200 0.5249 0.4763 0.4980 324,388 -0.03(-4.96%)
Apr 08, 2024 0.5320 0.5349 0.5200 0.5240 216,247 -0.01(-0.95%)
Apr 05, 2024 0.5400 0.5400 0.5211 0.5290 161,829 -0.01(-2.38%)
Apr 04, 2024 0.5300 0.5500 0.5200 0.5419 282,247 +0.01(+2.25%)
Apr 03, 2024 0.5300 0.5358 0.5148 0.5300 176,732 +0.00(+0.00%)
Apr 02, 2024 0.5100 0.5350 0.5100 0.5300 520,965 -0.02(-3.60%)
Apr 01, 2024 0.5400 0.5639 0.5302 0.5498 342,459 +0.02(+3.76%)
Mar 28, 2024 0.5000 0.5499 0.5000 0.5299 501,085 +0.02(+3.48%)
Mar 27, 2024 0.4813 0.5277 0.4801 0.5121 463,248 +0.03(+6.75%)
Mar 26, 2024 0.4582 0.4799 0.4576 0.4797 293,032 +0.02(+4.06%)
Mar 25, 2024 0.4802 0.4916 0.4531 0.4610 713,596 -0.02(-4.32%)
Mar 22, 2024 0.5100 0.5100 0.4833 0.4818 500,627 -0.03(-5.14%)
Mar 21, 2024 0.5009 0.5148 0.5009 0.5079 356,433 +0.00(+0.87%)
Mar 20, 2024 0.5200 0.5296 0.4706 0.5035 975,700 -0.03(-4.93%)
Mar 19, 2024 0.5200 0.5392 0.5130 0.5296 299,392 -0.01(-1.67%)
Mar 18, 2024 0.5400 0.5400 0.5164 0.5386 209,956 +0.01(+2.24%)
Mar 15, 2024 0.5301 0.5310 0.5105 0.5268 428,589 -0.00(-0.42%)
Mar 14, 2024 0.5499 0.5499 0.5182 0.5290 613,157 -0.01(-2.56%)
Mar 13, 2024 0.5450 0.5580 0.5350 0.5429 392,913 -0.00(-0.26%)
Mar 12, 2024 0.5600 0.5612 0.5251 0.5443 573,535 -0.01(-1.00%)
Mar 11, 2024 0.5400 0.5608 0.5400 0.5498 2,465,529 +0.01(+2.77%)
Mar 08, 2024 0.5320 0.5477 0.5320 0.5350 291,315 +0.00(+0.38%)
Mar 07, 2024 0.5555 0.5555 0.5300 0.5330 418,658 -0.03(-5.36%)
Mar 06, 2024 0.5537 0.5700 0.5510 0.5632 655,093 +0.01(+1.48%)
Mar 05, 2024 0.6300 0.6398 0.5300 0.5550 2,315,304 -0.04(-7.48%)
Mar 04, 2024 0.5800 0.6239 0.5550 0.5999 2,241,744 +0.03(+6.14%)
Mar 01, 2024 0.6196 0.6196 0.5478 0.5652 571,250 -0.05(-8.25%)
Feb 29, 2024 0.5300 0.6492 0.5300 0.6160 2,142,664 +0.08(+14.10%)
Feb 28, 2024 0.5453 0.5463 0.5250 0.5399 195,074 +0.01(+2.02%)
Feb 27, 2024 0.5200 0.5398 0.5111 0.5292 326,547 +0.00(+0.11%)
Feb 26, 2024 0.5322 0.5374 0.5200 0.5286 366,494 -0.01(-1.64%)
Feb 23, 2024 0.5400 0.5459 0.5100 0.5374 603,459 -0.00(-0.48%)
Feb 22, 2024 0.5687 0.5700 0.5200 0.5400 402,098 -0.01(-2.23%)
Feb 21, 2024 0.5300 0.5651 0.5200 0.5523 484,984 +0.03(+4.76%)
Feb 20, 2024 0.5508 0.5797 0.5174 0.5272 700,308 -0.02(-4.25%)
Feb 16, 2024 0.5402 0.5620 0.5402 0.5506 265,262 +0.01(+1.27%)
Feb 15, 2024 0.5649 0.5649 0.5420 0.5437 428,720 -0.01(-2.39%)
Feb 14, 2024 0.5600 0.5702 0.5330 0.5570 403,091 -0.01(-1.59%)
Feb 13, 2024 0.5733 0.5805 0.5600 0.5660 297,839 -0.01(-2.55%)
Feb 12, 2024 0.5900 0.5995 0.5620 0.5808 472,040 -0.02(-2.52%)
Feb 09, 2024 0.5432 0.5971 0.5357 0.5958 634,501 +0.06(+11.97%)
Feb 08, 2024 0.5500 0.5497 0.5200 0.5321 319,532 -0.01(-2.13%)
Feb 07, 2024 0.5020 0.5460 0.5020 0.5437 433,917 +0.03(+5.68%)
Feb 06, 2024 0.5400 0.5398 0.4800 0.5145 963,051 -0.02(-2.91%)
Feb 05, 2024 0.5700 0.5715 0.5187 0.5299 952,298 -0.04(-7.04%)
Feb 02, 2024 0.5900 0.5988 0.5500 0.5700 807,387 -0.03(-4.81%)
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.