Redhill Biopharma Ltd. - American Depositary Shares (NQ: RDHL )

6.500 +0.030 (+0.46%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	6.550	6.679	6.300	6.500	12,694	+0.19(+3.05%)
Dec 19, 2024	6.790	7.000	6.000	6.307	22,980	-0.68(-9.76%)
Dec 18, 2024	7.010	7.300	6.741	6.989	23,210	-0.17(-2.39%)
Dec 17, 2024	7.205	7.260	7.000	7.160	12,132	-0.25(-3.37%)
Dec 16, 2024	7.220	7.430	7.100	7.410	10,142	-0.03(-0.40%)
Dec 13, 2024	7.120	7.440	7.120	7.440	11,518	+0.30(+4.20%)
Dec 12, 2024	7.120	7.403	7.120	7.140	11,278	+0.02(+0.28%)
Dec 11, 2024	7.650	8.060	7.120	7.120	41,724	-1.00(-12.32%)
Dec 10, 2024	7.890	8.370	7.630	8.120	44,070	+0.65(+8.77%)
Dec 09, 2024	7.130	7.500	7.130	7.465	10,251	+0.19(+2.55%)
Dec 06, 2024	7.300	7.497	7.090	7.280	12,507	+0.07(+0.97%)
Dec 05, 2024	7.590	7.590	7.085	7.210	21,946	-0.46(-6.00%)
Dec 04, 2024	7.760	7.800	7.600	7.670	17,769	-0.05(-0.65%)
Dec 03, 2024	8.190	8.256	7.430	7.720	18,902	-0.47(-5.74%)
Dec 02, 2024	8.600	8.750	7.850	8.190	70,992	-0.31(-3.65%)
Nov 29, 2024	8.140	8.590	7.835	8.500	13,674	+0.54(+6.78%)
Nov 27, 2024	7.680	8.100	7.680	7.960	9,274	+0.05(+0.63%)
Nov 26, 2024	7.780	7.910	7.600	7.910	13,045	+0.11(+1.41%)
Nov 25, 2024	6.850	7.830	6.850	7.800	32,283	+1.02(+15.04%)
Nov 22, 2024	6.770	6.950	6.750	6.780	13,452	+0.04(+0.59%)
Nov 21, 2024	6.370	6.790	6.370	6.740	16,197	+0.34(+5.31%)
Nov 20, 2024	6.880	6.880	6.345	6.400	24,507	-0.45(-6.57%)
Nov 19, 2024	7.210	7.210	6.830	6.850	11,804	-0.14(-2.00%)
Nov 18, 2024	7.210	7.370	6.990	6.990	11,518	-0.30(-4.12%)
Nov 15, 2024	7.050	7.299	6.700	7.290	11,707	+0.30(+4.29%)
Nov 14, 2024	7.000	7.356	6.810	6.990	11,644	-0.04(-0.57%)
Nov 13, 2024	7.320	7.320	7.030	7.030	8,671	-0.15(-2.09%)
Nov 12, 2024	7.750	7.750	7.038	7.180	36,667	-0.71(-9.00%)
Nov 11, 2024	8.050	8.150	7.652	7.890	26,379	-0.16(-1.99%)
Nov 08, 2024	8.020	8.180	8.020	8.050	8,899	-0.11(-1.35%)
Nov 07, 2024	8.220	8.290	7.980	8.160	7,932	-0.15(-1.81%)
Nov 06, 2024	8.280	8.500	8.280	8.310	13,909	-0.11(-1.31%)
Nov 05, 2024	8.080	8.420	7.900	8.420	11,788	+0.47(+5.91%)
Nov 04, 2024	8.070	8.140	7.906	7.950	19,346	-0.22(-2.69%)
Nov 01, 2024	8.260	8.300	8.050	8.170	11,215	-0.07(-0.85%)
Oct 31, 2024	8.370	8.579	8.200	8.240	6,369	-0.10(-1.20%)
Oct 30, 2024	8.010	8.350	8.010	8.340	9,127	+0.33(+4.12%)
Oct 29, 2024	8.200	8.300	8.000	8.010	17,932	-0.20(-2.44%)
Oct 28, 2024	8.160	8.410	8.160	8.210	24,943	+0.01(+0.12%)
Oct 25, 2024	8.320	8.320	7.990	8.200	9,569	+0.21(+2.63%)
Oct 24, 2024	8.020	8.020	7.800	7.990	8,148	-0.03(-0.37%)
Oct 23, 2024	8.340	8.340	8.020	8.020	10,737	-0.32(-3.84%)
Oct 22, 2024	8.700	8.900	8.280	8.340	11,166	-0.28(-3.25%)
Oct 21, 2024	8.830	9.000	8.530	8.620	20,284	-0.17(-1.88%)
Oct 18, 2024	8.610	8.890	8.310	8.785	14,411	+0.58(+7.07%)
Oct 17, 2024	8.340	8.400	8.160	8.205	8,193	-0.29(-3.36%)
Oct 16, 2024	8.210	8.490	8.000	8.490	12,822	+0.39(+4.81%)
Oct 15, 2024	8.100	8.249	7.899	8.100	18,093	+0.12(+1.50%)
Oct 14, 2024	8.030	8.050	7.910	7.980	9,476	-0.03(-0.40%)
Oct 11, 2024	8.250	8.250	7.970	8.012	4,885	-0.09(-1.09%)
Oct 10, 2024	8.060	8.100	7.988	8.100	4,161	+0.03(+0.37%)
Oct 09, 2024	8.000	8.263	8.000	8.070	63,503	+0.06(+0.75%)
Oct 08, 2024	8.300	8.300	8.000	8.010	11,219	-0.29(-3.49%)
Oct 07, 2024	8.160	8.455	8.150	8.300	11,031	-0.20(-2.35%)
Oct 04, 2024	8.000	8.500	8.000	8.500	13,008	+0.36(+4.36%)
Oct 03, 2024	8.040	8.200	7.950	8.145	27,067	+0.11(+1.31%)
Oct 02, 2024	8.300	8.305	7.960	8.040	17,873	-0.26(-3.13%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.