Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Redhill Biophrma ADR (NQ: RDHL ) 0.3194 +0.0293 (+10.10%) Streaming Delayed Price Updated: 3:33 PM EDT, Aug 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 16, 2024 0.3715 0.3800 0.2828 0.2901 2,379,581 -0.08(-22.64%) Aug 15, 2024 0.3839 0.3839 0.3647 0.3750 885,921 -0.01(-2.34%) Aug 14, 2024 0.3699 0.4245 0.3613 0.3840 1,464,886 +0.02(+4.66%) Aug 13, 2024 0.3900 0.3915 0.3620 0.3669 806,636 -0.02(-6.12%) Aug 12, 2024 0.4000 0.4269 0.3900 0.3908 851,821 -0.03(-6.62%) Aug 09, 2024 0.4513 0.4513 0.4059 0.4185 1,467,080 -0.04(-7.82%) Aug 08, 2024 0.5300 0.5440 0.4374 0.4540 3,058,797 -0.10(-18.64%) Aug 07, 2024 0.4766 0.5600 0.4620 0.5580 5,387,842 +0.08(+17.90%) Aug 06, 2024 0.4819 0.5296 0.4451 0.4733 3,896,655 +0.01(+2.89%) Aug 05, 2024 0.5151 0.6134 0.4510 0.4600 8,959,583 -0.18(-27.97%) Aug 02, 2024 0.6382 0.7658 0.5720 0.6386 28,066,896 -0.12(-15.97%) Aug 01, 2024 0.5688 0.8110 0.5030 0.7600 359,801,184 +0.38(+97.87%) Jul 31, 2024 0.3690 0.3920 0.3690 0.3841 170,119 -0.00(-0.75%) Jul 30, 2024 0.3960 0.4032 0.3861 0.3870 157,772 -0.01(-1.40%) Jul 29, 2024 0.3900 0.3980 0.3800 0.3925 250,552 -0.00(-1.08%) Jul 26, 2024 0.3766 0.4250 0.3740 0.3968 706,640 +0.02(+4.42%) Jul 25, 2024 0.3531 0.3827 0.3500 0.3800 404,280 +0.03(+8.57%) Jul 24, 2024 0.3600 0.3595 0.3450 0.3500 212,437 -0.01(-1.57%) Jul 23, 2024 0.3790 0.3800 0.3400 0.3556 781,238 -0.03(-6.86%) Jul 22, 2024 0.3700 0.3850 0.3511 0.3818 1,145,711 +0.02(+5.09%) Jul 19, 2024 0.3701 0.3768 0.3610 0.3633 69,455 -0.01(-1.97%) Jul 18, 2024 0.3900 0.3899 0.3701 0.3706 88,517 -0.02(-4.97%) Jul 17, 2024 0.4000 0.4025 0.3800 0.3900 171,238 -0.01(-3.58%) Jul 16, 2024 0.4006 0.4183 0.4002 0.4045 228,456 +0.00(+0.95%) Jul 15, 2024 0.3882 0.4068 0.3821 0.4007 230,953 +0.01(+3.01%) Jul 12, 2024 0.3848 0.3900 0.3749 0.3890 148,387 +0.00(+1.07%) Jul 11, 2024 0.3620 0.3923 0.3620 0.3849 471,947 +0.02(+5.71%) Jul 10, 2024 0.3599 0.3700 0.3581 0.3641 154,220 +0.01(+2.39%) Jul 09, 2024 0.3501 0.3599 0.3501 0.3556 155,523 +0.00(+0.65%) Jul 08, 2024 0.3597 0.3613 0.3500 0.3533 158,010 -0.01(-1.81%) Jul 05, 2024 0.3625 0.3674 0.3542 0.3598 91,461 -0.00(-0.77%) Jul 03, 2024 0.3605 0.3668 0.3553 0.3626 236,986 +0.00(+0.17%) Jul 02, 2024 0.3700 0.3740 0.3550 0.3620 145,441 -0.00(-0.36%) Jul 01, 2024 0.3610 0.3769 0.3610 0.3633 87,626 -0.01(-2.00%) Jun 28, 2024 0.3750 0.3772 0.3614 0.3707 87,613 -0.01(-1.72%) Jun 27, 2024 0.3520 0.3899 0.3520 0.3772 97,634 +0.01(+1.37%) Jun 26, 2024 0.3793 0.3794 0.3701 0.3721 95,171 -0.01(-2.31%) Jun 25, 2024 0.3895 0.3895 0.3702 0.3809 144,375 +0.01(+1.74%) Jun 24, 2024 0.3500 0.3900 0.3530 0.3744 215,516 +0.01(+2.21%) Jun 21, 2024 0.3732 0.3794 0.3614 0.3663 135,388 -0.00(-1.00%) Jun 20, 2024 0.3790 0.3810 0.3501 0.3700 454,853 -0.02(-5.83%) Jun 18, 2024 0.3908 0.4078 0.3700 0.3929 1,639,614 -0.00(-0.81%) Jun 17, 2024 0.3900 0.4064 0.3749 0.3961 274,851 +0.01(+1.77%) Jun 14, 2024 0.4000 0.4000 0.3786 0.3892 329,844 -0.01(-2.70%) Jun 13, 2024 0.4199 0.4239 0.3888 0.4000 198,277 -0.01(-2.56%) Jun 12, 2024 0.4165 0.4200 0.4030 0.4105 182,296 -0.00(-0.19%) Jun 11, 2024 0.4301 0.4301 0.4100 0.4113 95,748 -0.02(-4.37%) Jun 10, 2024 0.4525 0.4525 0.4232 0.4301 285,415 -0.00(-0.42%) Jun 07, 2024 0.4076 0.4550 0.4076 0.4319 446,196 -0.03(-6.43%) Jun 06, 2024 0.4800 0.4938 0.4476 0.4616 467,172 -0.02(-4.23%) Jun 05, 2024 0.4800 0.5014 0.4800 0.4820 563,363 +0.01(+1.47%) Jun 04, 2024 0.4600 0.4790 0.4476 0.4750 368,296 +0.03(+6.15%) 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.