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)

1.914 -0.016 (-0.84%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 7, 2025 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 (%)
May 07, 2025 1.930 1.940 1.910 1.914 12,678 -0.02(-0.84%)
May 06, 2025 2.180 2.180 1.760 1.930 73,718 -0.17(-7.88%)
May 05, 2025 2.140 2.150 2.060 2.095 23,738 +0.03(+1.21%)
May 02, 2025 2.150 2.170 2.050 2.070 21,690 -0.08(-3.72%)
May 01, 2025 2.150 2.210 2.100 2.150 17,739 -0.06(-2.49%)
Apr 30, 2025 2.180 2.205 2.075 2.205 20,085 -0.02(-1.12%)
Apr 29, 2025 2.170 2.300 2.160 2.230 40,932 +0.06(+2.76%)
Apr 28, 2025 2.360 2.398 2.102 2.170 105,757 -0.24(-9.96%)
Apr 25, 2025 2.320 2.419 2.290 2.410 35,662 +0.09(+3.88%)
Apr 24, 2025 2.270 2.365 2.230 2.320 59,697 +0.08(+3.57%)
Apr 23, 2025 2.480 2.480 2.220 2.240 84,967 -0.07(-3.03%)
Apr 22, 2025 2.180 2.440 2.180 2.310 234,489 +0.14(+6.45%)
Apr 21, 2025 2.010 2.250 1.960 2.170 172,612 -0.09(-3.98%)
Apr 17, 2025 1.930 2.490 1.900 2.260 1,321,908 +0.19(+9.18%)
Apr 16, 2025 1.720 2.150 1.720 2.070 6,289,800 -0.06(-3.04%)
Apr 15, 2025 2.300 2.300 2.130 2.135 18,324 -0.13(-5.92%)
Apr 14, 2025 2.490 2.490 2.200 2.269 18,446 -0.14(-5.84%)
Apr 11, 2025 2.700 2.700 2.290 2.410 34,398 -0.37(-13.31%)
Apr 10, 2025 2.810 3.300 2.700 2.780 140,648 +0.08(+2.96%)
Apr 09, 2025 2.490 2.700 2.380 2.700 26,678 +0.36(+15.38%)
Apr 08, 2025 2.270 2.480 2.117 2.340 61,745 +0.29(+14.15%)
Apr 07, 2025 1.870 2.080 1.800 2.050 32,551 +0.12(+6.22%)
Apr 04, 2025 2.200 2.201 1.861 1.930 41,826 -0.33(-14.60%)
Apr 03, 2025 2.390 2.400 2.170 2.260 43,018 -0.19(-7.76%)
Apr 02, 2025 2.480 2.540 2.400 2.450 26,674 -0.10(-3.92%)
Apr 01, 2025 2.660 2.670 2.510 2.550 49,763 -0.11(-4.14%)
Mar 31, 2025 2.700 2.720 2.620 2.660 11,596 -0.13(-4.66%)
Mar 28, 2025 2.710 2.800 2.650 2.790 11,701 +0.04(+1.45%)
Mar 27, 2025 2.740 2.890 2.730 2.750 5,080 +0.00(+0.00%)
Mar 26, 2025 2.800 2.900 2.740 2.750 11,377 -0.05(-1.79%)
Mar 25, 2025 2.640 2.880 2.640 2.800 37,278 -0.13(-4.44%)
Mar 24, 2025 2.920 3.100 2.850 2.930 31,074 -0.06(-2.01%)
Mar 21, 2025 3.100 3.140 2.673 2.990 108,582 +0.19(+6.79%)
Mar 20, 2025 2.610 2.800 2.610 2.800 20,833 +0.04(+1.28%)
Mar 19, 2025 2.850 2.850 2.700 2.764 44,244 -0.10(-3.34%)
Mar 18, 2025 2.850 2.880 2.600 2.860 1,175,181 -0.15(-4.98%)
Mar 17, 2025 2.540 3.128 2.542 3.010 84,459 +0.45(+17.58%)
Mar 14, 2025 2.510 2.620 2.470 2.560 50,583 -0.04(-1.54%)
Mar 13, 2025 2.630 2.783 2.590 2.600 49,613 -0.23(-8.29%)
Mar 12, 2025 2.740 2.870 2.570 2.835 637,988 +0.04(+1.61%)
Mar 11, 2025 3.020 3.178 2.790 2.790 24,188 -0.23(-7.62%)
Mar 10, 2025 3.150 3.460 3.000 3.020 23,163 -0.13(-4.17%)
Mar 07, 2025 3.210 3.470 3.139 3.152 15,272 +0.01(+0.37%)
Mar 06, 2025 3.100 3.410 3.100 3.140 34,732 -0.19(-5.85%)
Mar 05, 2025 3.100 3.335 3.100 3.335 6,423 +0.17(+5.21%)
Mar 04, 2025 3.200 3.230 3.101 3.170 20,615 -0.09(-2.76%)
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 Of Service.