Recent Quotes
My Watchlist
Indicators
Silicon Valley 150
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Redhill Biophrma ADR (NQ: RDHL )

0.5639 +0.1798 (+46.81%)
Streaming Delayed Price Updated: 11:20 AM EDT, Aug 1, 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 (%)
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.