Redhill Biophrma ADR (NQ: RDHL )

0.4600 -0.0136 (-2.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 0.4700 0.4800 0.4597 0.4600 245,054 -0.01(-2.87%)
May 17, 2024 0.4900 0.4989 0.4706 0.4736 377,915 -0.01(-1.89%)
May 16, 2024 0.4700 0.4830 0.4600 0.4827 523,361 +0.02(+4.93%)
May 15, 2024 0.4530 0.4620 0.4505 0.4600 205,588 +0.00(+0.63%)
May 14, 2024 0.4600 0.4618 0.4500 0.4571 305,587 -0.01(-1.42%)
May 13, 2024 0.4600 0.4637 0.4500 0.4637 131,560 +0.01(+1.18%)
May 10, 2024 0.4580 0.4650 0.4520 0.4583 143,589 +0.00(+0.07%)
May 09, 2024 0.4700 0.4700 0.4493 0.4580 246,006 +0.01(+1.28%)
May 08, 2024 0.4625 0.4690 0.4500 0.4522 257,879 -0.01(-1.44%)
May 07, 2024 0.4699 0.4699 0.4481 0.4588 165,793 +0.01(+1.48%)
May 06, 2024 0.4700 0.4699 0.4500 0.4521 396,816 +0.00(+0.51%)
May 03, 2024 0.4674 0.4674 0.4498 0.4498 173,901 -0.00(-0.16%)
May 02, 2024 0.4600 0.4676 0.4500 0.4505 263,149 -0.00(-0.11%)
May 01, 2024 0.4370 0.4634 0.4370 0.4510 229,989 +0.02(+4.57%)
Apr 30, 2024 0.4340 0.4378 0.4309 0.4313 117,192 -0.00(-0.39%)
Apr 29, 2024 0.4300 0.4401 0.4200 0.4330 381,282 +0.01(+1.17%)
Apr 26, 2024 0.4260 0.4339 0.4221 0.4280 220,476 +0.01(+2.84%)
Apr 25, 2024 0.4200 0.4207 0.4022 0.4162 271,197 -0.00(-0.88%)
Apr 24, 2024 0.4004 0.4388 0.4000 0.4199 193,132 -0.01(-1.85%)
Apr 23, 2024 0.4401 0.4477 0.3954 0.4278 473,109 -0.01(-3.30%)
Apr 22, 2024 0.4400 0.4500 0.4312 0.4424 84,910 -0.01(-2.12%)
Apr 19, 2024 0.4200 0.4550 0.4010 0.4520 334,831 +0.03(+7.41%)
Apr 18, 2024 0.4100 0.4379 0.3900 0.4208 663,626 +0.04(+9.16%)
Apr 17, 2024 0.3900 0.4100 0.3849 0.3855 240,914 +0.00(+0.13%)
Apr 16, 2024 0.3800 0.3999 0.3000 0.3850 983,957 -0.02(-4.75%)
Apr 15, 2024 0.4320 0.4365 0.4032 0.4042 355,811 -0.02(-4.98%)
Apr 12, 2024 0.4500 0.4599 0.4200 0.4254 544,916 -0.03(-6.32%)
Apr 11, 2024 0.4931 0.4948 0.4515 0.4541 540,429 -0.03(-5.69%)
Apr 10, 2024 0.5110 0.5149 0.4750 0.4815 403,083 -0.02(-3.31%)
Apr 09, 2024 0.5200 0.5249 0.4763 0.4980 324,388 -0.03(-4.96%)
Apr 08, 2024 0.5320 0.5349 0.5200 0.5240 216,247 -0.01(-0.95%)
Apr 05, 2024 0.5400 0.5400 0.5211 0.5290 161,829 -0.01(-2.38%)
Apr 04, 2024 0.5300 0.5500 0.5200 0.5419 282,247 +0.01(+2.25%)
Apr 03, 2024 0.5300 0.5358 0.5148 0.5300 176,732 +0.00(+0.00%)
Apr 02, 2024 0.5100 0.5350 0.5100 0.5300 520,965 -0.02(-3.60%)
Apr 01, 2024 0.5400 0.5639 0.5302 0.5498 342,459 +0.02(+3.76%)
Mar 28, 2024 0.5000 0.5499 0.5000 0.5299 501,085 +0.02(+3.48%)
Mar 27, 2024 0.4813 0.5277 0.4801 0.5121 463,248 +0.03(+6.75%)
Mar 26, 2024 0.4582 0.4799 0.4576 0.4797 293,032 +0.02(+4.06%)
Mar 25, 2024 0.4802 0.4916 0.4531 0.4610 713,596 -0.02(-4.32%)
Mar 22, 2024 0.5100 0.5100 0.4818 0.4818 500,627 -0.03(-5.14%)
Mar 21, 2024 0.5009 0.5148 0.5009 0.5079 356,433 +0.00(+0.87%)
Mar 20, 2024 0.5200 0.5296 0.4706 0.5035 975,700 -0.03(-4.93%)
Mar 19, 2024 0.5200 0.5392 0.5130 0.5296 299,392 -0.01(-1.67%)
Mar 18, 2024 0.5400 0.5400 0.5164 0.5386 209,956 +0.01(+2.24%)
Mar 15, 2024 0.5301 0.5310 0.5105 0.5268 428,589 -0.00(-0.42%)
Mar 14, 2024 0.5499 0.5499 0.5182 0.5290 613,157 -0.01(-2.56%)
Mar 13, 2024 0.5450 0.5580 0.5350 0.5429 392,913 -0.00(-0.26%)
Mar 12, 2024 0.5600 0.5612 0.5251 0.5443 573,535 -0.01(-1.00%)
Mar 11, 2024 0.5400 0.5608 0.5400 0.5498 2,465,529 +0.01(+2.77%)
Mar 08, 2024 0.5320 0.5477 0.5320 0.5350 291,315 +0.00(+0.38%)
Mar 07, 2024 0.5555 0.5555 0.5300 0.5330 418,658 -0.03(-5.36%)
Mar 06, 2024 0.5537 0.5700 0.5510 0.5632 655,093 +0.01(+1.48%)
Mar 05, 2024 0.6300 0.6398 0.5300 0.5550 2,315,304 -0.04(-7.48%)
Mar 04, 2024 0.5800 0.6239 0.5550 0.5999 2,241,744 +0.03(+6.14%)
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.