RDHL - RedHill Biopharma Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 20196.326.376.026.096.09327,200
Nov 15, 20196.096.405.956.256.25340,500
Nov 14, 20196.316.336.076.156.15238,600
Nov 13, 20196.106.306.066.236.23257,500
Nov 12, 20196.496.496.056.106.10346,000
Nov 11, 20196.706.716.256.386.38320,600
Nov 08, 20196.626.896.606.826.82162,400
Nov 07, 20197.057.126.526.706.70330,500
Nov 06, 20197.007.636.827.007.00725,500
Nov 05, 20197.517.546.967.157.15572,300
Nov 04, 20198.438.557.277.357.355,066,100
Nov 01, 20196.847.046.836.926.92411,200
Oct 31, 20196.606.866.606.706.70957,000
Oct 30, 20196.786.786.566.586.58137,100
Oct 29, 20196.726.776.646.706.70185,700
Oct 28, 20196.616.806.486.596.59287,700
Oct 25, 20196.306.456.276.306.30105,500
Oct 24, 20196.366.506.156.256.25105,300
Oct 23, 20196.786.786.186.356.35224,500
Oct 22, 20196.686.936.546.606.60125,000
Oct 21, 20196.536.666.386.576.57184,600
Oct 18, 20196.827.186.206.356.35342,000
Oct 17, 20196.096.456.096.176.1785,900
Oct 16, 20196.316.406.066.096.0963,300
Oct 15, 20196.186.536.186.196.1960,800
Oct 14, 20195.806.345.736.276.2797,000
Oct 11, 20196.606.605.635.765.76308,200
Oct 10, 20196.686.696.386.546.5466,800
Oct 09, 20196.676.806.526.666.6653,700
Oct 08, 20196.906.926.526.526.5241,600
Oct 07, 20197.007.006.806.876.8726,400
Oct 04, 20197.007.036.906.926.9227,500
Oct 03, 20197.017.076.826.906.90118,700
Oct 02, 20197.057.156.817.157.1546,200
Oct 01, 20197.137.276.927.067.0655,800
Sep 30, 20197.257.326.937.047.0461,300
Sep 27, 20197.427.457.207.247.2435,000
Sep 26, 20197.477.517.017.157.1543,400
Sep 25, 20197.437.437.277.397.3929,000
Sep 24, 20197.587.587.227.507.5029,700
Sep 23, 20197.607.607.437.507.5049,900
Sep 20, 20197.677.757.427.607.6083,700
Sep 19, 20197.697.937.607.647.64126,400
Sep 18, 20197.637.707.547.637.6343,400
Sep 17, 20197.868.047.717.717.7119,900
Sep 16, 20197.647.877.457.867.86142,600
Sep 13, 20197.707.717.537.657.6561,700
Sep 12, 20197.958.137.667.677.6786,100
Sep 11, 20198.008.247.937.937.9354,600
Sep 10, 20197.858.057.727.997.9942,600
Sep 09, 20198.028.027.857.857.8523,600
Sep 06, 20198.188.228.068.188.1855,100
Sep 05, 20198.078.308.008.158.1550,500
Sep 04, 20198.238.278.068.098.0956,700
Sep 03, 20197.588.267.548.228.22164,000
Aug 30, 20197.607.807.567.587.5852,700
Aug 29, 20197.287.647.257.517.5150,600
Aug 28, 20197.147.266.957.267.2636,000
Aug 27, 20197.127.217.087.137.1316,600
Aug 26, 20197.137.347.027.207.2023,400
Aug 23, 20197.217.387.107.267.2613,000
Aug 22, 20197.327.347.047.257.2552,300
Aug 21, 20197.077.456.937.307.3033,600
Aug 20, 20196.947.106.837.087.0850,300
Aug 19, 20196.927.026.786.946.9444,300
Aug 16, 20196.746.936.746.876.8722,400
Aug 15, 20196.656.746.606.706.7046,900
Aug 14, 20196.736.866.616.636.6338,800
Aug 13, 20196.776.966.706.966.9631,900
Aug 12, 20196.796.846.636.846.8430,500
Aug 09, 20197.207.286.766.806.8061,100
Aug 08, 20197.007.296.977.187.1874,800
Aug 07, 20196.687.016.516.926.9259,300
Aug 06, 20196.626.876.626.706.7048,900
Aug 05, 20196.626.706.506.606.6056,600
Aug 02, 20196.646.996.506.806.8033,000
Aug 01, 20196.726.776.556.636.6328,800
Jul 31, 20196.906.906.606.626.6264,400
Jul 30, 20196.857.006.776.846.8421,400
Jul 29, 20197.007.006.656.776.7754,500
Jul 26, 20196.987.156.876.976.9733,500
Jul 25, 20197.287.286.706.916.9198,500
Jul 24, 20197.307.336.987.197.19116,600
Jul 23, 20197.687.827.287.297.29158,300
Jul 22, 20198.028.507.908.298.2998,900
Jul 19, 20197.928.117.758.108.1040,500
Jul 18, 20198.148.207.727.857.85123,000
Jul 17, 20198.418.547.908.268.26151,000
Jul 16, 20197.968.507.898.378.37218,100
Jul 15, 20197.607.907.607.887.88357,000
Jul 12, 20197.007.687.007.407.40376,500
Jul 11, 20196.586.756.546.646.6429,500
Jul 10, 20196.726.796.496.596.5926,400
Jul 09, 20196.636.716.446.656.65157,000
Jul 08, 20196.626.836.626.626.6298,100
Jul 05, 20196.756.906.616.666.6683,000
Jul 03, 20196.616.876.366.716.71146,800
Jul 02, 20196.506.506.326.466.4614,400
Jul 01, 20196.566.686.456.606.6024,400
Jun 28, 20196.466.556.466.506.5021,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...