NasdaqCM - Nasdaq Real Time Price USD

RedHill Biopharma Ltd. (RDHL)

2.0000
+0.0300
+(1.52%)
At close: May 12 at 4:00:00 PM EDT
2.1000
+0.10
+(5.00%)
After hours: May 12 at 5:41:19 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 12, 20252.02002.05001.92622.00002.000023,766
May 9, 20251.99002.03001.94002.00002.00008,100
May 8, 20251.89002.03001.85401.98001.980040,000
May 7, 20251.93001.94001.91001.91401.914012,600
May 6, 20252.18002.18001.76001.93001.930073,700
May 5, 20252.14002.15002.06002.09502.095023,700
May 2, 20252.15002.17002.05002.07002.070021,700
May 1, 20252.15002.21002.10002.15002.150017,700
Apr 30, 20252.18002.20502.07502.20502.205020,000
Apr 29, 20252.17002.30002.16002.23002.230040,900
Apr 28, 20252.36002.39802.10202.17002.1700105,900
Apr 25, 20252.32002.41902.29002.41002.410035,300
Apr 24, 20252.27002.36502.23002.32002.320059,700
Apr 23, 20252.48002.48002.22002.24002.240085,200
Apr 22, 20252.18002.44002.18002.31002.3100234,500
Apr 21, 20252.01002.25001.96002.17002.1700173,200
Apr 17, 20251.93002.49001.90002.26002.26001,321,900
Apr 16, 20251.72002.15001.72002.07002.07006,303,700
Apr 15, 20252.30002.30002.13002.13502.135018,000
Apr 14, 20252.49002.49002.20002.26902.269018,200
Apr 11, 20252.70002.70002.29002.41002.410034,400
Apr 10, 20252.81003.30002.70002.78002.7800140,600
Apr 9, 20252.49002.70002.38002.70002.700026,500
Apr 8, 20252.27002.48002.11702.34002.340062,000
Apr 7, 20251.87002.08001.80102.05002.050032,400
Apr 4, 20252.20102.20101.86101.95001.950041,800
Apr 3, 20252.39002.40002.17002.26002.260043,000
Apr 2, 20252.48002.54002.40002.45002.450026,700
Apr 1, 20252.66002.67002.51002.55002.550049,800
Mar 31, 20252.70002.72002.62002.66002.660011,400
Mar 28, 20252.71002.80002.65002.79002.790011,700
Mar 27, 20252.74002.89002.73002.75002.75004,900
Mar 26, 20252.80002.90002.74002.75002.750011,400
Mar 25, 20252.64002.88002.64002.80002.800037,300
Mar 24, 20252.92003.10002.85002.93002.930031,000
Mar 21, 20253.10003.14002.67302.99002.9900108,600
Mar 20, 20252.61002.80002.61002.80002.800020,800
Mar 19, 20252.85002.85002.70002.76502.765044,200
Mar 18, 20252.85002.88002.60002.86002.86001,177,400
Mar 17, 20252.54303.12802.54303.01003.010084,400
Mar 14, 20252.51002.62002.47002.56002.560050,600
Mar 13, 20252.63002.78302.59002.60002.600050,000
Mar 12, 20252.74002.87002.57002.83502.8350642,100
Mar 11, 20253.02003.17802.79002.79002.790025,500
Mar 10, 20253.15003.46003.00003.02003.020023,200
Mar 7, 20253.21003.47003.13903.15203.152015,300
Mar 6, 20253.10003.41003.10003.14003.140034,700
Mar 5, 20253.10003.33503.10003.33503.33506,700
Mar 4, 20253.20003.23003.10103.17003.170020,600
Mar 3, 20253.60003.60003.23003.26003.260036,800
Feb 28, 20253.45003.60003.32003.33003.330053,700
Feb 27, 20253.80003.80003.60003.60003.600051,400
Feb 26, 20253.45003.89003.42003.85003.8500110,100
Feb 25, 20255.55005.75003.01004.25004.25002,424,900
Feb 24, 20254.87004.87004.71504.82004.82008,800
Feb 21, 20254.81904.84004.76004.76004.76003,700
Feb 20, 20254.99004.99004.87404.90004.90007,200
Feb 19, 20255.00005.28004.88005.02005.020013,400
Feb 18, 20255.36005.42905.28605.28605.28605,100
Feb 14, 20255.30005.50005.19705.22705.22709,700
Feb 13, 20255.35005.48705.19805.36005.360013,600
Feb 12, 20255.70605.70605.60005.60005.60003,100
Feb 11, 20255.60005.61005.52005.52005.520011,200
Feb 10, 20255.77005.77005.54005.59005.590010,600
Feb 7, 20255.81505.86505.50005.50005.500014,400
Feb 6, 20255.90005.95005.70005.85005.850011,900
Feb 5, 20255.95005.95005.80005.81005.81002,800
Feb 4, 20255.91006.26005.82005.82005.820023,700
Feb 3, 20255.76005.98005.76005.88005.88003,800
Jan 31, 20255.95006.04105.82005.90905.90905,900
Jan 30, 20256.07506.07505.80005.93005.93004,600
Jan 29, 20256.33006.45005.81006.06006.060012,300
Jan 28, 20256.11006.26506.11006.13006.130010,100
Jan 27, 20256.77006.77006.15006.41006.41007,400
Jan 24, 20256.46006.80006.44006.44006.44005,400
Jan 23, 20256.65006.65006.35106.53506.53508,700
Jan 22, 20256.33006.63006.33006.59006.590015,000
Jan 21, 20256.24006.43006.01506.33006.330030,500
Jan 17, 20255.83005.83005.61005.63705.63703,000
Jan 16, 20255.58005.70005.58005.69305.69307,700
Jan 15, 20255.79005.79005.57005.57305.573010,000
Jan 14, 20255.60005.73005.41005.50605.506010,000
Jan 13, 20255.75205.81705.57405.57405.574014,200
Jan 10, 20256.21006.28005.86005.86005.860019,600
Jan 8, 20256.50006.50006.21006.26006.260012,600
Jan 7, 20256.51106.58006.51006.58006.58004,200
Jan 6, 20256.55106.70006.43006.63806.638012,500
Jan 3, 20256.74006.74006.41006.52006.52007,700
Jan 2, 20256.12006.67006.12006.40006.40008,100
Dec 31, 20246.56006.66606.21006.21006.210022,000
Dec 30, 20246.91006.98006.55006.67006.670021,900
Dec 27, 20246.60007.00006.60006.91006.910013,000
Dec 26, 20246.33006.67006.33006.55006.550017,400
Dec 24, 20246.35006.69006.35006.35006.350015,200
Dec 23, 20246.63006.63006.24006.32006.320013,400
Dec 20, 20246.55006.67906.30006.50006.500012,700
Dec 19, 20246.79007.00006.00006.47006.470027,600
Dec 18, 20247.01007.30006.74106.98906.989023,200
Dec 17, 20247.20507.26007.00007.16007.160012,100
Dec 16, 20247.22007.43007.10007.41007.410010,100
Dec 13, 20247.12007.44007.12007.44007.440011,500
Dec 12, 20247.12007.40307.12007.14007.140011,300
Dec 11, 20247.65008.06007.12007.12007.120041,700
Dec 10, 20247.88808.37007.63008.12008.120044,100
Dec 9, 20247.13007.50007.13007.46507.465010,300
Dec 6, 20247.30007.49807.09007.28007.280012,500
Dec 5, 20247.59007.59007.08507.21007.210021,900
Dec 4, 20247.76007.80007.60007.67007.670017,800
Dec 3, 20248.19008.25607.43007.72007.720018,900
Dec 2, 20248.60008.75007.85008.19008.190073,200
Nov 29, 20248.14008.59007.83508.50008.500013,700
Nov 27, 20247.68008.10007.68007.96007.96009,300
Nov 26, 20247.78207.91007.60007.91007.910013,000
Nov 25, 20246.85007.83006.85007.80007.800032,300
Nov 22, 20246.77006.95006.75006.78006.780013,500
Nov 21, 20246.37006.79006.37006.74006.740016,900
Nov 20, 20246.88006.88006.34506.40006.400024,500
Nov 19, 20247.21007.21006.83006.85006.850011,800
Nov 18, 20247.21007.37006.99006.99006.990011,500
Nov 15, 20247.05407.29906.70007.29007.290011,700
Nov 14, 20247.00007.35606.81006.99006.990011,600
Nov 13, 20247.32007.32007.03007.03007.03008,700
Nov 12, 20247.75007.75007.03807.18007.180036,700
Nov 11, 20248.05008.15007.65307.89007.890026,400
Nov 8, 20248.02008.18008.02008.05008.05008,900
Nov 7, 20248.22008.29007.98008.16008.16007,900
Nov 6, 20248.28008.50008.28008.31008.310013,900
Nov 5, 20248.08008.42007.90008.42008.420011,800
Nov 4, 20248.07008.14007.90607.95007.950019,300
Nov 1, 20248.26008.30008.05008.17008.170011,100
Oct 31, 20248.37008.57908.20008.24008.24006,400
Oct 30, 20248.01008.35008.01008.34008.34009,100
Oct 29, 20248.20008.30008.00008.01008.010017,900
Oct 28, 20248.16008.41008.16008.21008.210024,900
Oct 25, 20248.32008.32007.99008.20008.20009,600
Oct 24, 20248.02008.02007.80007.99007.99008,100
Oct 23, 20248.34008.34008.02008.02008.020010,700
Oct 22, 20248.70008.90008.28008.34008.340011,100
Oct 21, 20248.83009.00008.53008.62008.620020,300
Oct 18, 20248.61008.89008.31008.78508.785014,400
Oct 17, 20248.34008.40008.16008.20508.20508,200
Oct 16, 20248.21008.49008.00008.49008.490013,200
Oct 15, 20248.10008.24907.89908.10008.100018,000
Oct 14, 20248.03008.05007.91007.98007.98009,400
Oct 11, 20248.25008.25007.97008.01208.01204,900
Oct 10, 20248.06008.10007.98808.10008.10004,200
Oct 9, 20248.00008.26308.00008.07008.070063,500
Oct 8, 20248.30008.30008.00008.01008.010011,200
Oct 7, 20248.16008.45508.15008.30008.300011,000
Oct 4, 20248.00008.50008.00008.50008.500013,000
Oct 3, 20248.04008.20007.95008.14508.145027,100
Oct 2, 20248.30008.30507.96008.04008.040017,800
Oct 1, 20248.66009.05008.30008.30008.300028,700
Sep 30, 20248.63008.95008.50008.74108.741046,800
Sep 27, 20249.23009.25008.59008.63008.630032,000
Sep 26, 20249.45009.58809.07109.32009.320040,200
Sep 25, 20249.810010.00009.50009.63509.635021,600
Sep 24, 20249.920010.32009.50009.71009.710024,200
Sep 23, 20249.550010.50009.52809.92009.920039,300
Sep 20, 20249.700011.07009.50009.50009.500014,900
Sep 19, 20249.75009.98009.63009.68009.680019,900
Sep 18, 202410.150010.24509.74609.75009.750032,700
Sep 17, 202410.750010.750010.170010.340010.340017,200
Sep 16, 202411.700011.700010.740010.750010.750030,700
Sep 13, 202410.750011.650010.750011.010011.010039,800
Sep 12, 202410.850011.000010.487010.740010.740010,600
Sep 11, 202412.040012.190010.350010.850010.850074,000
Sep 10, 202410.300012.500010.230012.180012.1800161,100
Sep 9, 20249.380010.35009.380010.300010.300054,500
Sep 6, 20249.05009.60008.99009.38009.380069,000
Sep 5, 20248.67009.27008.36008.95008.950046,300
Sep 4, 20248.56008.99008.29008.72008.720074,700
Sep 3, 20248.52009.05008.21008.55508.555051,700
Aug 30, 20248.63008.83008.36008.50008.500021,400
Aug 29, 20248.54009.09008.18008.62008.620091,400
Aug 28, 20247.49008.55007.34008.36008.3600121,400
Aug 27, 20248.03008.35007.54007.56007.5600115,200
Aug 26, 20249.37009.55008.34008.43008.4300664,800
Aug 23, 20249.50009.62808.70009.02009.0200114,700
Aug 22, 202410.010010.21408.81009.53009.5300220,900
Aug 21, 20248.270011.24007.970010.930010.9300373,100
Aug 20, 2024 1:25 Stock Splits
Aug 20, 20247.11009.23706.80008.74008.7400231,500
Aug 19, 20248.37508.87507.55008.02508.0250931,592
Aug 16, 20249.30009.50007.07507.25007.250095,184
Aug 15, 20249.60009.60009.12509.37509.375035,440
Aug 14, 20249.250010.62509.02509.60009.600058,596
Aug 13, 20249.75009.80009.05009.17509.175032,528
Aug 12, 202410.025010.67509.75009.77509.775034,308
Aug 9, 202411.275011.275010.150010.475010.475058,684
Aug 8, 202413.250013.600010.925011.350011.3500129,992
Aug 7, 202411.925014.000011.550013.950013.9500215,688
Aug 6, 202412.050013.250011.125011.825011.8250156,436
Aug 5, 202412.875015.325011.275011.500011.5000360,092
Aug 2, 202415.950019.150014.300015.975015.97501,122,676
Aug 1, 202414.225020.275012.575019.000019.000014,404,240
Jul 31, 20249.22509.80009.22509.60009.60006,804
Jul 30, 20249.900010.07509.65009.67509.67506,392
Jul 29, 20249.75009.95009.50009.82509.825010,028
Jul 26, 20249.425010.62509.35009.92509.925028,264
Jul 25, 20248.82509.57508.75009.50009.500016,192
Jul 24, 20248.92509.00008.62508.75008.75008,496
Jul 23, 20249.47509.50008.50008.90008.900031,248
Jul 22, 20249.25009.62508.77509.55009.550045,956
Jul 19, 20249.25009.42509.02509.07509.07502,780
Jul 18, 20249.67509.75009.25009.27509.27503,692
Jul 17, 202410.000010.07509.50009.75009.75006,860
Jul 16, 202410.025010.450010.000010.125010.12509,240
Jul 15, 20249.700010.17509.550010.025010.02509,244
Jul 12, 20249.62509.75009.37509.72509.72505,932
Jul 11, 20249.05009.80009.05009.62509.625018,868
Jul 10, 20249.00009.25008.95009.10009.10006,160
Jul 9, 20248.75009.00008.75008.90008.90006,204
Jul 8, 20249.00009.02508.75008.82508.82506,320
Jul 5, 20249.07509.17508.85009.00009.00003,660
Jul 3, 20249.02509.17508.87509.07509.07509,480
Jul 2, 20249.25009.35008.87509.05009.05005,816
Jul 1, 20249.02509.42509.02509.07509.07503,500
Jun 28, 20249.37509.42509.02509.27509.27503,504
Jun 27, 20248.80009.75008.80009.42509.42503,904
Jun 26, 20249.47509.47509.25009.30009.30003,808
Jun 25, 20249.75009.75009.25009.52509.52505,776
Jun 24, 20248.82509.75008.82509.35009.35009,440
Jun 21, 20249.32509.47509.02509.15009.15005,416
Jun 20, 20249.47509.52508.75009.25009.250018,196
Jun 18, 20249.775010.20009.25009.82509.825065,584
Jun 17, 20249.750010.15009.37509.90009.900010,996
Jun 14, 202410.000010.00009.47509.72509.725013,192
Jun 13, 202410.500010.60009.725010.000010.00008,020
Jun 12, 202410.425010.500010.075010.275010.27507,292
Jun 11, 202410.750010.750010.250010.275010.27503,828
Jun 10, 202411.325011.325010.575010.750010.750011,412
Jun 7, 202410.200011.375010.200010.800010.800017,848
Jun 6, 202411.900012.350011.200011.550011.550018,900
Jun 5, 202412.000012.525012.000012.050012.050023,652
Jun 4, 202411.500011.975011.200011.875011.875014,732
Jun 3, 202411.500011.500011.150011.200011.20008,660
May 31, 202411.150011.450011.150011.450011.45003,904
May 30, 202411.150011.500011.150011.450011.45004,572
May 29, 202411.425011.550011.000011.375011.37505,248
May 28, 202411.575011.575011.300011.425011.42503,512
May 24, 202411.500011.750011.375011.575011.57504,312
May 23, 202411.750011.750011.250011.375011.37509,924
May 22, 202411.875012.050011.600011.775011.77506,360
May 21, 202411.500011.950011.500011.875011.87507,080
May 20, 202411.750012.000011.500011.500011.50009,804
May 17, 202412.250012.475011.775011.850011.850015,116
May 16, 202411.750012.075011.500012.075012.075020,956
May 15, 202411.325011.550011.275011.500011.50008,264
May 14, 202411.500011.550011.250011.425011.425012,224
May 13, 202411.500011.600011.250011.600011.60005,980

Related Tickers

EVOK Evoke Pharma, Inc.
3.1550
-1.41%
 
AKAN Akanda Corp.
1.1998
+1.68%
 
BFRI Biofrontera Inc.
0.6825
-1.80%
 
SBFM Sunshine Biopharma, Inc.
1.3500
+8.00%
 
CPIX Cumberland Pharmaceuticals Inc.
5.27
+12.13%
 
KMDA Kamada Ltd.
6.82
-0.87%
 
PTPI Petros Pharmaceuticals, Inc.
0.1195
-0.50%
 
DERM Journey Medical Corporation
6.83
-0.73%
 
IMCC IM Cannabis Corp.
1.5600
-1.27%
 
HCM HUTCHMED (China) Limited
13.92
-2.04%