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

Historical Prices

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.