NasdaqCM - Nasdaq Real Time Price • USD
RedHill Biopharma Ltd. (RDHL)
At close: April 23 at 4:00 PM EDT
Pre-Market: 8:26 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 0.4400 | 0.4480 | 0.3950 | 0.4280 | 0.4280 | 471,800 |
Apr 22, 2024 | 0.4400 | 0.4500 | 0.4310 | 0.4420 | 0.4420 | 84,900 |
Apr 19, 2024 | 0.4200 | 0.4550 | 0.4010 | 0.4520 | 0.4520 | 329,200 |
Apr 18, 2024 | 0.4050 | 0.4380 | 0.3900 | 0.4210 | 0.4210 | 663,900 |
Apr 17, 2024 | 0.3900 | 0.4100 | 0.3850 | 0.3860 | 0.3860 | 240,900 |
Apr 16, 2024 | 0.3800 | 0.4000 | 0.3000 | 0.3850 | 0.3850 | 983,800 |
Apr 15, 2024 | 0.4320 | 0.4370 | 0.4030 | 0.4040 | 0.4040 | 367,800 |
Apr 12, 2024 | 0.4500 | 0.4600 | 0.4200 | 0.4250 | 0.4250 | 544,900 |
Apr 11, 2024 | 0.4930 | 0.4950 | 0.4520 | 0.4540 | 0.4540 | 540,500 |
Apr 10, 2024 | 0.5110 | 0.5150 | 0.4750 | 0.4820 | 0.4820 | 403,100 |
Apr 9, 2024 | 0.5200 | 0.5250 | 0.4760 | 0.4980 | 0.4980 | 324,400 |
Apr 8, 2024 | 0.5320 | 0.5350 | 0.5200 | 0.5240 | 0.5240 | 216,200 |
Apr 5, 2024 | 0.5400 | 0.5400 | 0.5210 | 0.5290 | 0.5290 | 158,800 |
Apr 4, 2024 | 0.5300 | 0.5500 | 0.5200 | 0.5420 | 0.5420 | 282,300 |
Apr 3, 2024 | 0.5300 | 0.5360 | 0.5150 | 0.5300 | 0.5300 | 176,900 |
Apr 2, 2024 | 0.5100 | 0.5350 | 0.5100 | 0.5300 | 0.5300 | 521,000 |
Apr 1, 2024 | 0.5400 | 0.5640 | 0.5300 | 0.5500 | 0.5500 | 343,900 |
Mar 28, 2024 | 0.5000 | 0.5500 | 0.5000 | 0.5300 | 0.5300 | 501,100 |
Mar 27, 2024 | 0.4810 | 0.5280 | 0.4800 | 0.5120 | 0.5120 | 463,200 |
Mar 26, 2024 | 0.4580 | 0.4800 | 0.4580 | 0.4800 | 0.4800 | 292,800 |
Mar 25, 2024 | 0.4800 | 0.4920 | 0.4530 | 0.4610 | 0.4610 | 713,800 |
Mar 22, 2024 | 0.5100 | 0.5100 | 0.4820 | 0.4820 | 0.4820 | 499,700 |
Mar 21, 2024 | 0.5010 | 0.5150 | 0.5010 | 0.5080 | 0.5080 | 365,400 |
Mar 20, 2024 | 0.5200 | 0.5300 | 0.4710 | 0.5030 | 0.5030 | 1,026,700 |
Mar 19, 2024 | 0.5200 | 0.5390 | 0.5130 | 0.5300 | 0.5300 | 299,400 |
Mar 18, 2024 | 0.5400 | 0.5400 | 0.5160 | 0.5390 | 0.5390 | 206,000 |
Mar 15, 2024 | 0.5300 | 0.5310 | 0.5100 | 0.5270 | 0.5270 | 408,300 |
Mar 14, 2024 | 0.5500 | 0.5500 | 0.5180 | 0.5290 | 0.5290 | 613,500 |
Mar 13, 2024 | 0.5450 | 0.5580 | 0.5350 | 0.5430 | 0.5430 | 393,000 |
Mar 12, 2024 | 0.5600 | 0.5610 | 0.5250 | 0.5440 | 0.5440 | 574,000 |
Mar 11, 2024 | 0.5410 | 0.5610 | 0.5400 | 0.5500 | 0.5500 | 2,467,800 |
Mar 8, 2024 | 0.5320 | 0.5480 | 0.5320 | 0.5350 | 0.5350 | 291,000 |
Mar 7, 2024 | 0.5560 | 0.5560 | 0.5300 | 0.5330 | 0.5330 | 419,500 |
Mar 6, 2024 | 0.5540 | 0.5700 | 0.5510 | 0.5630 | 0.5630 | 679,500 |
Mar 5, 2024 | 0.6300 | 0.6400 | 0.5300 | 0.5550 | 0.5550 | 2,323,400 |
Mar 4, 2024 | 0.5800 | 0.6240 | 0.5550 | 0.6000 | 0.6000 | 2,262,500 |
Mar 1, 2024 | 0.6200 | 0.6200 | 0.5480 | 0.5650 | 0.5650 | 561,800 |
Feb 29, 2024 | 0.5300 | 0.6490 | 0.5300 | 0.6160 | 0.6160 | 2,151,900 |
Feb 28, 2024 | 0.5450 | 0.5460 | 0.5250 | 0.5400 | 0.5400 | 196,100 |
Feb 27, 2024 | 0.5200 | 0.5400 | 0.5110 | 0.5290 | 0.5290 | 326,900 |
Feb 26, 2024 | 0.5320 | 0.5370 | 0.5200 | 0.5290 | 0.5290 | 367,300 |
Feb 23, 2024 | 0.5400 | 0.5460 | 0.5100 | 0.5370 | 0.5370 | 603,500 |
Feb 22, 2024 | 0.5690 | 0.5700 | 0.5200 | 0.5400 | 0.5400 | 406,500 |
Feb 21, 2024 | 0.5300 | 0.5650 | 0.5200 | 0.5520 | 0.5520 | 487,500 |
Feb 20, 2024 | 0.5510 | 0.5800 | 0.5170 | 0.5270 | 0.5270 | 701,800 |
Feb 16, 2024 | 0.5400 | 0.5620 | 0.5400 | 0.5510 | 0.5510 | 265,300 |
Feb 15, 2024 | 0.5650 | 0.5650 | 0.5420 | 0.5440 | 0.5440 | 429,400 |
Feb 14, 2024 | 0.5600 | 0.5700 | 0.5330 | 0.5570 | 0.5570 | 409,300 |
Feb 13, 2024 | 0.5730 | 0.5810 | 0.5600 | 0.5660 | 0.5660 | 339,200 |
Feb 12, 2024 | 0.5900 | 0.5990 | 0.5620 | 0.5810 | 0.5810 | 475,800 |
Feb 9, 2024 | 0.5430 | 0.5970 | 0.5360 | 0.5960 | 0.5960 | 634,500 |
Feb 8, 2024 | 0.5500 | 0.5500 | 0.5200 | 0.5320 | 0.5320 | 321,400 |
Feb 7, 2024 | 0.5020 | 0.5460 | 0.5020 | 0.5440 | 0.5440 | 435,500 |
Feb 6, 2024 | 0.5400 | 0.5400 | 0.4800 | 0.5150 | 0.5150 | 965,600 |
Feb 5, 2024 | 0.5720 | 0.5720 | 0.5190 | 0.5300 | 0.5300 | 952,900 |
Feb 2, 2024 | 0.5900 | 0.5990 | 0.5500 | 0.5700 | 0.5700 | 805,800 |
Feb 1, 2024 | 0.5800 | 0.6000 | 0.5490 | 0.5990 | 0.5990 | 1,246,800 |
Jan 31, 2024 | 0.5900 | 0.6100 | 0.5580 | 0.5800 | 0.5800 | 908,200 |
Jan 30, 2024 | 0.6400 | 0.6400 | 0.6000 | 0.6050 | 0.6050 | 1,285,200 |
Jan 29, 2024 | 0.6800 | 0.6800 | 0.6100 | 0.6430 | 0.6430 | 1,592,600 |
Jan 26, 2024 | 0.6130 | 0.6960 | 0.5800 | 0.6800 | 0.6800 | 5,371,900 |
Jan 25, 2024 | 0.7360 | 0.7400 | 0.5460 | 0.6500 | 0.6500 | 19,775,200 |
Jan 24, 2024 | 1.0600 | 1.2600 | 1.0100 | 1.0800 | 1.0800 | 10,533,800 |
Jan 23, 2024 | 0.9260 | 0.9600 | 0.8160 | 0.8910 | 0.8910 | 2,786,300 |
Jan 22, 2024 | 0.9400 | 0.9850 | 0.9210 | 0.9350 | 0.9350 | 362,300 |
Jan 19, 2024 | 0.9810 | 0.9990 | 0.9200 | 0.9370 | 0.9370 | 456,700 |
Jan 18, 2024 | 1.0100 | 1.0500 | 0.9300 | 0.9890 | 0.9890 | 658,800 |
Jan 17, 2024 | 1.0900 | 1.0900 | 1.0100 | 1.0400 | 1.0400 | 501,700 |
Jan 16, 2024 | 1.0400 | 1.1300 | 1.0000 | 1.1200 | 1.1200 | 703,000 |
Jan 12, 2024 | 1.1500 | 1.1700 | 1.0400 | 1.0600 | 1.0600 | 836,600 |
Jan 11, 2024 | 1.2300 | 1.2300 | 1.1100 | 1.1600 | 1.1600 | 899,000 |
Jan 10, 2024 | 1.3100 | 1.3300 | 1.2100 | 1.2250 | 1.2250 | 673,100 |
Jan 9, 2024 | 1.3000 | 1.3600 | 1.2500 | 1.3200 | 1.3200 | 736,800 |
Jan 8, 2024 | 1.2300 | 1.2870 | 1.2100 | 1.2400 | 1.2400 | 469,000 |
Jan 5, 2024 | 1.4200 | 1.4300 | 1.1310 | 1.3000 | 1.3000 | 1,284,400 |
Jan 4, 2024 | 1.4600 | 1.5300 | 1.4100 | 1.4300 | 1.4300 | 965,500 |
Jan 3, 2024 | 1.4300 | 1.5400 | 1.3800 | 1.5000 | 1.5000 | 882,600 |
Jan 2, 2024 | 1.5000 | 1.5400 | 1.4300 | 1.4600 | 1.4600 | 819,800 |
Dec 29, 2023 | 1.4500 | 1.4800 | 1.4000 | 1.4600 | 1.4600 | 553,200 |
Dec 28, 2023 | 1.3900 | 1.5200 | 1.3700 | 1.4700 | 1.4700 | 1,510,800 |
Dec 27, 2023 | 1.5500 | 1.5900 | 1.3700 | 1.3800 | 1.3800 | 1,519,200 |
Dec 26, 2023 | 1.5500 | 1.6200 | 1.4600 | 1.4900 | 1.4900 | 1,838,700 |
Dec 22, 2023 | 1.2800 | 1.5200 | 1.2500 | 1.4700 | 1.4700 | 2,326,500 |
Dec 21, 2023 | 1.4200 | 1.4200 | 1.2600 | 1.2800 | 1.2800 | 1,643,000 |
Dec 20, 2023 | 1.4400 | 1.7400 | 1.3800 | 1.4000 | 1.4000 | 20,488,200 |
Dec 19, 2023 | 1.2300 | 1.3400 | 1.1800 | 1.3200 | 1.3200 | 1,028,600 |
Dec 18, 2023 | 1.1700 | 1.3200 | 1.1200 | 1.2200 | 1.2200 | 1,891,400 |
Dec 15, 2023 | 1.1700 | 1.1900 | 1.1100 | 1.1400 | 1.1400 | 676,700 |
Dec 14, 2023 | 1.2200 | 1.2600 | 1.1200 | 1.1400 | 1.1400 | 1,218,700 |
Dec 13, 2023 | 1.2400 | 1.2870 | 0.9100 | 1.2300 | 1.2300 | 2,541,900 |
Dec 12, 2023 | 1.3100 | 1.4000 | 1.2200 | 1.3200 | 1.3200 | 1,756,200 |
Dec 11, 2023 | 1.4000 | 1.4300 | 1.2500 | 1.3400 | 1.3400 | 2,759,700 |
Dec 8, 2023 | 1.2900 | 1.4200 | 1.2100 | 1.3100 | 1.3100 | 2,101,000 |
Dec 7, 2023 | 1.2300 | 1.3800 | 1.0700 | 1.2800 | 1.2800 | 4,003,400 |
Dec 6, 2023 | 1.6800 | 1.7000 | 1.2800 | 1.3000 | 1.3000 | 5,186,500 |
Dec 5, 2023 | 1.8500 | 1.9500 | 1.6300 | 1.6800 | 1.6800 | 4,758,300 |
Dec 4, 2023 | 1.7700 | 2.0000 | 1.6700 | 1.8900 | 1.8900 | 18,872,100 |
Dec 1, 2023 | 1.8900 | 1.9000 | 1.5800 | 1.6600 | 1.6600 | 8,287,300 |
Nov 30, 2023 | 2.1100 | 2.1900 | 1.7400 | 2.0000 | 2.0000 | 19,906,800 |
Nov 29, 2023 | 3.0100 | 3.2800 | 2.4500 | 2.8800 | 2.8800 | 96,236,800 |
Nov 28, 2023 | 1.1800 | 2.7900 | 1.1600 | 2.2800 | 2.2800 | 155,052,500 |
Nov 27, 2023 | 0.7030 | 1.1400 | 0.6660 | 1.0000 | 1.0000 | 193,163,800 |
Nov 24, 2023 | 0.3130 | 0.3280 | 0.3130 | 0.3160 | 0.3160 | 79,700 |
Nov 22, 2023 | 0.3340 | 0.3400 | 0.3110 | 0.3110 | 0.3110 | 86,900 |
Nov 21, 2023 | 0.3400 | 0.3500 | 0.3100 | 0.3190 | 0.3190 | 94,800 |
Nov 20, 2023 | 0.3270 | 0.3730 | 0.3270 | 0.3350 | 0.3350 | 263,500 |
Nov 17, 2023 | 0.3360 | 0.3500 | 0.3230 | 0.3340 | 0.3340 | 183,000 |
Nov 16, 2023 | 0.3510 | 0.3520 | 0.3300 | 0.3360 | 0.3360 | 60,400 |
Nov 15, 2023 | 0.3470 | 0.3540 | 0.3310 | 0.3350 | 0.3350 | 160,200 |
Nov 14, 2023 | 0.3640 | 0.3750 | 0.3300 | 0.3380 | 0.3380 | 598,100 |
Nov 13, 2023 | 0.3100 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 314,600 |
Nov 10, 2023 | 0.3100 | 0.3200 | 0.3060 | 0.3070 | 0.3070 | 236,600 |
Nov 9, 2023 | 0.3300 | 0.3300 | 0.3120 | 0.3160 | 0.3160 | 292,200 |
Nov 8, 2023 | 0.3430 | 0.3430 | 0.3200 | 0.3300 | 0.3300 | 309,800 |
Nov 7, 2023 | 0.3530 | 0.3650 | 0.3450 | 0.3490 | 0.3490 | 357,300 |
Nov 6, 2023 | 0.3800 | 0.3890 | 0.3400 | 0.3450 | 0.3450 | 477,000 |
Nov 3, 2023 | 0.4000 | 0.4090 | 0.3700 | 0.3710 | 0.3710 | 462,700 |
Nov 2, 2023 | 0.4320 | 0.4450 | 0.3490 | 0.4050 | 0.4050 | 705,500 |
Nov 1, 2023 | 0.4460 | 0.4500 | 0.4200 | 0.4270 | 0.4270 | 216,300 |
Oct 31, 2023 | 0.4860 | 0.4860 | 0.4380 | 0.4460 | 0.4460 | 369,200 |
Oct 30, 2023 | 0.4700 | 0.5100 | 0.4600 | 0.4880 | 0.4880 | 290,100 |
Oct 27, 2023 | 0.4630 | 0.5000 | 0.4440 | 0.4730 | 0.4730 | 858,800 |
Oct 26, 2023 | 0.4610 | 0.4640 | 0.4300 | 0.4460 | 0.4460 | 519,800 |
Oct 25, 2023 | 0.4750 | 0.5300 | 0.3950 | 0.4640 | 0.4640 | 1,001,300 |
Oct 24, 2023 | 0.5700 | 0.6060 | 0.5100 | 0.5140 | 0.5140 | 1,233,100 |
Oct 23, 2023 | 0.4930 | 0.6480 | 0.4520 | 0.5890 | 0.5890 | 3,174,500 |
Oct 20, 2023 | 0.4410 | 0.7500 | 0.4250 | 0.5050 | 0.5050 | 12,241,900 |
Oct 19, 2023 | 0.5070 | 0.5340 | 0.4120 | 0.4390 | 0.4390 | 1,393,800 |
Oct 18, 2023 | 0.5700 | 0.5790 | 0.5000 | 0.5510 | 0.5510 | 2,790,100 |
Oct 17, 2023 | 0.3650 | 0.7850 | 0.3650 | 0.5770 | 0.5770 | 23,927,200 |
Oct 16, 2023 | 0.4390 | 0.4500 | 0.3420 | 0.4310 | 0.4310 | 16,852,400 |
Oct 13, 2023 | 0.5250 | 0.5410 | 0.2570 | 0.3200 | 0.3200 | 16,894,200 |
Oct 12, 2023 | 0.3580 | 0.5070 | 0.3500 | 0.3720 | 0.3720 | 2,607,500 |
Oct 11, 2023 | 0.3500 | 0.3790 | 0.3200 | 0.3700 | 0.3700 | 1,073,700 |
Oct 10, 2023 | 0.3630 | 0.4050 | 0.3500 | 0.3500 | 0.3500 | 1,105,300 |
Oct 9, 2023 | 0.3700 | 0.3700 | 0.3390 | 0.3600 | 0.3600 | 242,700 |
Oct 6, 2023 | 0.3870 | 0.3980 | 0.3550 | 0.3680 | 0.3680 | 292,200 |
Oct 5, 2023 | 0.3780 | 0.3990 | 0.3500 | 0.3980 | 0.3980 | 499,800 |
Oct 4, 2023 | 0.3800 | 0.4100 | 0.3330 | 0.3940 | 0.3940 | 1,035,300 |
Oct 3, 2023 | 0.5160 | 0.5400 | 0.3740 | 0.3840 | 0.3840 | 8,838,000 |
Oct 2, 2023 | 0.4980 | 0.5200 | 0.4500 | 0.4510 | 0.4510 | 275,400 |
Sep 29, 2023 | 0.5650 | 0.5700 | 0.5010 | 0.5100 | 0.5100 | 345,700 |
Sep 28, 2023 | 0.6360 | 0.6500 | 0.5700 | 0.5850 | 0.5850 | 195,600 |
Sep 27, 2023 | 0.6680 | 0.6680 | 0.6200 | 0.6230 | 0.6230 | 50,200 |
Sep 26, 2023 | 0.6440 | 0.6680 | 0.6400 | 0.6480 | 0.6480 | 69,200 |
Sep 25, 2023 | 0.6700 | 0.7000 | 0.6100 | 0.6460 | 0.6460 | 331,100 |
Sep 22, 2023 | 0.7700 | 0.7700 | 0.7010 | 0.7270 | 0.7270 | 126,700 |
Sep 21, 2023 | 0.7670 | 0.7980 | 0.7600 | 0.7610 | 0.7610 | 80,000 |
Sep 20, 2023 | 0.7890 | 0.8100 | 0.7550 | 0.8030 | 0.8030 | 320,600 |
Sep 19, 2023 | 0.7700 | 0.8700 | 0.7600 | 0.8000 | 0.8000 | 734,200 |
Sep 18, 2023 | 0.9700 | 1.0200 | 0.7800 | 0.8110 | 0.8110 | 10,122,600 |
Sep 15, 2023 | 0.8400 | 0.8600 | 0.8000 | 0.8500 | 0.8500 | 52,200 |
Sep 14, 2023 | 0.8220 | 0.8380 | 0.8070 | 0.8380 | 0.8380 | 11,300 |
Sep 13, 2023 | 0.8500 | 0.8500 | 0.7900 | 0.8100 | 0.8100 | 147,500 |
Sep 12, 2023 | 0.8600 | 0.8600 | 0.8200 | 0.8550 | 0.8550 | 46,700 |
Sep 11, 2023 | 0.8330 | 0.8600 | 0.8300 | 0.8400 | 0.8400 | 18,800 |
Sep 8, 2023 | 0.8600 | 0.8800 | 0.8310 | 0.8600 | 0.8600 | 23,600 |
Sep 7, 2023 | 0.8700 | 0.8730 | 0.8500 | 0.8600 | 0.8600 | 8,800 |
Sep 6, 2023 | 0.8760 | 0.8900 | 0.8480 | 0.8740 | 0.8740 | 18,900 |
Sep 5, 2023 | 0.8920 | 0.8920 | 0.8400 | 0.8900 | 0.8900 | 68,400 |
Sep 1, 2023 | 0.9000 | 0.9000 | 0.8460 | 0.8790 | 0.8790 | 35,100 |
Aug 31, 2023 | 0.9000 | 0.9000 | 0.8490 | 0.8780 | 0.8780 | 38,000 |
Aug 30, 2023 | 0.8430 | 0.8700 | 0.8430 | 0.8600 | 0.8600 | 25,300 |
Aug 29, 2023 | 0.9000 | 0.9100 | 0.8140 | 0.8800 | 0.8800 | 78,100 |
Aug 28, 2023 | 0.9200 | 0.9200 | 0.8700 | 0.9100 | 0.9100 | 37,100 |
Aug 25, 2023 | 0.9200 | 0.9300 | 0.8810 | 0.9100 | 0.9100 | 68,000 |
Aug 24, 2023 | 1.0000 | 1.0000 | 0.9300 | 0.9610 | 0.9610 | 77,200 |
Aug 23, 2023 | 1.0300 | 1.0300 | 0.9630 | 1.0000 | 1.0000 | 88,600 |
Aug 22, 2023 | 0.9400 | 1.0000 | 0.9400 | 0.9800 | 0.9800 | 170,300 |
Aug 21, 2023 | 0.9000 | 0.9640 | 0.9000 | 0.9510 | 0.9510 | 110,500 |
Aug 18, 2023 | 0.9200 | 0.9500 | 0.8600 | 0.9200 | 0.9200 | 146,600 |
Aug 17, 2023 | 0.8500 | 0.9500 | 0.8300 | 0.9300 | 0.9300 | 301,000 |
Aug 16, 2023 | 0.8300 | 0.8490 | 0.8000 | 0.8200 | 0.8200 | 79,400 |
Aug 15, 2023 | 0.8310 | 0.8490 | 0.7950 | 0.8400 | 0.8400 | 68,000 |
Aug 14, 2023 | 0.8210 | 0.8660 | 0.8000 | 0.8530 | 0.8530 | 63,300 |
Aug 11, 2023 | 0.8500 | 0.8750 | 0.8100 | 0.8300 | 0.8300 | 114,900 |
Aug 10, 2023 | 0.9130 | 0.9280 | 0.8500 | 0.8700 | 0.8700 | 68,700 |
Aug 9, 2023 | 0.9200 | 0.9480 | 0.8800 | 0.9280 | 0.9280 | 78,300 |
Aug 8, 2023 | 0.9020 | 0.9200 | 0.8500 | 0.8900 | 0.8900 | 171,300 |
Aug 7, 2023 | 1.0500 | 1.0750 | 0.9100 | 0.9100 | 0.9100 | 302,500 |
Aug 4, 2023 | 1.0700 | 1.1500 | 1.0400 | 1.0500 | 1.0500 | 273,200 |
Aug 3, 2023 | 1.1400 | 1.1600 | 1.0700 | 1.0700 | 1.0700 | 185,200 |
Aug 2, 2023 | 1.2400 | 1.2400 | 1.0700 | 1.1500 | 1.1500 | 397,500 |
Aug 1, 2023 | 1.3300 | 1.3300 | 1.2200 | 1.2500 | 1.2500 | 258,100 |
Jul 31, 2023 | 1.3000 | 1.3600 | 1.2400 | 1.2800 | 1.2800 | 174,500 |
Jul 28, 2023 | 1.2200 | 1.3000 | 1.1900 | 1.2800 | 1.2800 | 91,800 |
Jul 27, 2023 | 1.3700 | 1.3700 | 1.1900 | 1.2200 | 1.2200 | 184,800 |
Jul 26, 2023 | 1.3000 | 1.3900 | 1.2900 | 1.3400 | 1.3400 | 156,400 |
Jul 25, 2023 | 1.3800 | 1.4300 | 1.2400 | 1.3000 | 1.3000 | 206,600 |
Jul 24, 2023 | 1.3000 | 1.4000 | 1.3000 | 1.3600 | 1.3600 | 299,400 |
Jul 21, 2023 | 1.9500 | 1.9500 | 1.3600 | 1.3700 | 1.3700 | 990,000 |
Jul 20, 2023 | 1.9100 | 1.9100 | 1.7700 | 1.8500 | 1.8500 | 209,200 |
Jul 19, 2023 | 2.0000 | 2.0000 | 1.6900 | 1.8200 | 1.8200 | 206,600 |
Jul 18, 2023 | 1.9100 | 2.0400 | 1.8700 | 1.9400 | 1.9400 | 259,200 |
Jul 17, 2023 | 1.8300 | 1.9500 | 1.7520 | 1.8600 | 1.8600 | 326,500 |
Jul 14, 2023 | 1.5000 | 2.0790 | 1.4800 | 1.7900 | 1.7900 | 2,822,400 |
Jul 13, 2023 | 1.5000 | 1.5100 | 1.3500 | 1.4600 | 1.4600 | 234,600 |
Jul 12, 2023 | 1.2600 | 1.8000 | 1.1900 | 1.5800 | 1.5800 | 2,567,800 |
Jul 11, 2023 | 1.2500 | 1.3000 | 1.1600 | 1.2400 | 1.2400 | 248,700 |
Jul 10, 2023 | 1.2200 | 1.2500 | 1.1900 | 1.2100 | 1.2100 | 44,700 |
Jul 7, 2023 | 1.2500 | 1.2600 | 1.1800 | 1.2100 | 1.2100 | 38,100 |
Jul 6, 2023 | 1.2200 | 1.2900 | 1.1900 | 1.2530 | 1.2530 | 52,100 |
Jul 5, 2023 | 1.2100 | 1.2800 | 1.1800 | 1.2300 | 1.2300 | 58,300 |
Jul 3, 2023 | 1.1900 | 1.2400 | 1.1900 | 1.1900 | 1.1900 | 18,100 |
Jun 30, 2023 | 1.2300 | 1.2600 | 1.1600 | 1.2000 | 1.2000 | 132,700 |
Jun 29, 2023 | 1.2500 | 1.2700 | 1.1900 | 1.1900 | 1.1900 | 87,000 |
Jun 28, 2023 | 1.4400 | 1.4800 | 1.1800 | 1.1860 | 1.1860 | 564,100 |
Jun 27, 2023 | 1.5400 | 1.5900 | 1.4300 | 1.4600 | 1.4600 | 80,900 |
Jun 26, 2023 | 1.6700 | 1.7000 | 1.4960 | 1.5400 | 1.5400 | 86,400 |
Jun 23, 2023 | 1.7300 | 1.7600 | 1.6400 | 1.7000 | 1.7000 | 46,800 |
Jun 22, 2023 | 1.8000 | 1.8400 | 1.7100 | 1.7100 | 1.7100 | 65,900 |
Jun 21, 2023 | 1.8900 | 1.8900 | 1.7400 | 1.7500 | 1.7500 | 38,200 |
Jun 20, 2023 | 1.9200 | 2.0100 | 1.8300 | 1.8300 | 1.8300 | 47,000 |
Jun 16, 2023 | 2.0200 | 2.0200 | 1.9000 | 1.9900 | 1.9900 | 42,900 |
Jun 15, 2023 | 1.9200 | 2.0100 | 1.9200 | 1.9500 | 1.9500 | 41,500 |
Jun 14, 2023 | 2.0400 | 2.0400 | 1.8450 | 1.9700 | 1.9700 | 32,000 |
Jun 13, 2023 | 1.9000 | 2.0000 | 1.8500 | 1.9900 | 1.9900 | 81,000 |
Jun 12, 2023 | 1.8100 | 1.9100 | 1.7800 | 1.8000 | 1.8000 | 55,300 |
Jun 9, 2023 | 1.9400 | 1.9470 | 1.7800 | 1.8400 | 1.8400 | 75,000 |
Jun 8, 2023 | 2.0500 | 2.0600 | 1.8500 | 1.9300 | 1.9300 | 60,200 |
Jun 7, 2023 | 2.0500 | 2.0800 | 2.0100 | 2.0500 | 2.0500 | 35,300 |
Jun 6, 2023 | 2.0400 | 2.0900 | 2.0000 | 2.0300 | 2.0300 | 60,600 |
Jun 5, 2023 | 2.0800 | 2.1800 | 1.9800 | 2.0400 | 2.0400 | 79,700 |
Jun 2, 2023 | 2.1600 | 2.3200 | 2.0900 | 2.1300 | 2.1300 | 42,700 |
Jun 1, 2023 | 2.2200 | 2.3110 | 2.1700 | 2.2000 | 2.2000 | 69,100 |
May 31, 2023 | 2.2200 | 2.3600 | 2.1400 | 2.3200 | 2.3200 | 87,300 |
May 30, 2023 | 2.1800 | 2.2900 | 2.1400 | 2.2250 | 2.2250 | 62,300 |
May 26, 2023 | 2.1700 | 2.3500 | 2.1340 | 2.2000 | 2.2000 | 99,400 |
May 25, 2023 | 2.1300 | 2.2000 | 2.0400 | 2.1700 | 2.1700 | 73,800 |
May 24, 2023 | 2.1100 | 2.1500 | 2.0800 | 2.1200 | 2.1200 | 23,900 |
May 23, 2023 | 2.1000 | 2.1800 | 2.0800 | 2.1000 | 2.1000 | 38,800 |
May 22, 2023 | 2.1300 | 2.1800 | 2.0800 | 2.0800 | 2.0800 | 57,900 |
May 19, 2023 | 2.1400 | 2.2000 | 2.0500 | 2.1200 | 2.1200 | 52,600 |
May 18, 2023 | 2.2500 | 2.2700 | 2.1000 | 2.1400 | 2.1400 | 49,200 |
May 17, 2023 | 2.1800 | 2.2400 | 2.0500 | 2.2300 | 2.2300 | 53,200 |
May 16, 2023 | 2.2100 | 2.3000 | 2.0600 | 2.1750 | 2.1750 | 60,000 |
May 15, 2023 | 2.3000 | 2.3500 | 2.1910 | 2.2900 | 2.2900 | 39,200 |
May 12, 2023 | 2.3710 | 2.3710 | 2.1700 | 2.3000 | 2.3000 | 45,300 |
May 11, 2023 | 2.4000 | 2.4400 | 2.2000 | 2.3100 | 2.3100 | 57,700 |
May 10, 2023 | 2.3200 | 2.4700 | 2.3000 | 2.3700 | 2.3700 | 91,200 |
May 9, 2023 | 2.4500 | 2.4700 | 2.2500 | 2.4000 | 2.4000 | 77,200 |
May 8, 2023 | 2.3000 | 2.5500 | 2.2200 | 2.3900 | 2.3900 | 174,100 |
May 5, 2023 | 2.2600 | 2.3800 | 2.1500 | 2.1500 | 2.1500 | 81,300 |
May 4, 2023 | 2.3200 | 2.3300 | 2.1700 | 2.2800 | 2.2800 | 56,000 |
May 3, 2023 | 2.1800 | 2.3500 | 2.0500 | 2.2900 | 2.2900 | 102,500 |
May 2, 2023 | 2.3200 | 2.4600 | 2.1100 | 2.1500 | 2.1500 | 192,300 |
May 1, 2023 | 2.3500 | 2.4700 | 2.2000 | 2.2350 | 2.2350 | 83,300 |
Apr 28, 2023 | 2.2100 | 2.4400 | 2.2100 | 2.4300 | 2.4300 | 111,000 |
Apr 27, 2023 | 2.2200 | 2.3400 | 2.1800 | 2.2800 | 2.2800 | 95,400 |
Apr 26, 2023 | 2.4800 | 2.5300 | 2.3400 | 2.3550 | 2.3550 | 421,000 |
Apr 25, 2023 | 2.6500 | 2.7100 | 2.3920 | 2.4600 | 2.4600 | 222,900 |
Apr 24, 2023 | 2.7700 | 2.8000 | 2.5600 | 2.6700 | 2.6700 | 132,200 |
Related Tickers
KMDA Kamada Ltd.
5.09
-0.20%
BFRI Biofrontera Inc.
1.4950
+3.82%
SBFM Sunshine Biopharma, Inc.
1.2100
-15.97%
SXTC China SXT Pharmaceuticals, Inc.
1.0700
+0.94%
ESPR Esperion Therapeutics, Inc.
2.0900
+9.42%
FLGC Flora Growth Corp.
1.7400
+6.10%
SCYX SCYNEXIS, Inc.
1.5500
+7.64%
OPTN OptiNose, Inc.
0.9677
-6.05%
HUGE FSD Pharma Inc.
0.4641
-5.09%
PRFX PainReform Ltd.
0.8898
+1.24%