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

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

6.400 +0.050 (+0.79%)
Streaming Delayed Price Updated: 1:50 PM EST, Dec 26, 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 (%)
Dec 24, 2024 6.350 6.690 6.350 6.350 15,212 +0.03(+0.47%)
Dec 23, 2024 6.630 6.630 6.240 6.320 13,412 -0.18(-2.77%)
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.