RDHL - RedHill Biopharma Ltd.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 18, 2019 | 6.32 | 6.37 | 6.02 | 6.09 | 6.09 | 327,200 |
| Nov 15, 2019 | 6.09 | 6.40 | 5.95 | 6.25 | 6.25 | 340,500 |
| Nov 14, 2019 | 6.31 | 6.33 | 6.07 | 6.15 | 6.15 | 238,600 |
| Nov 13, 2019 | 6.10 | 6.30 | 6.06 | 6.23 | 6.23 | 257,500 |
| Nov 12, 2019 | 6.49 | 6.49 | 6.05 | 6.10 | 6.10 | 346,000 |
| Nov 11, 2019 | 6.70 | 6.71 | 6.25 | 6.38 | 6.38 | 320,600 |
| Nov 08, 2019 | 6.62 | 6.89 | 6.60 | 6.82 | 6.82 | 162,400 |
| Nov 07, 2019 | 7.05 | 7.12 | 6.52 | 6.70 | 6.70 | 330,500 |
| Nov 06, 2019 | 7.00 | 7.63 | 6.82 | 7.00 | 7.00 | 725,500 |
| Nov 05, 2019 | 7.51 | 7.54 | 6.96 | 7.15 | 7.15 | 572,300 |
| Nov 04, 2019 | 8.43 | 8.55 | 7.27 | 7.35 | 7.35 | 5,066,100 |
| Nov 01, 2019 | 6.84 | 7.04 | 6.83 | 6.92 | 6.92 | 411,200 |
| Oct 31, 2019 | 6.60 | 6.86 | 6.60 | 6.70 | 6.70 | 957,000 |
| Oct 30, 2019 | 6.78 | 6.78 | 6.56 | 6.58 | 6.58 | 137,100 |
| Oct 29, 2019 | 6.72 | 6.77 | 6.64 | 6.70 | 6.70 | 185,700 |
| Oct 28, 2019 | 6.61 | 6.80 | 6.48 | 6.59 | 6.59 | 287,700 |
| Oct 25, 2019 | 6.30 | 6.45 | 6.27 | 6.30 | 6.30 | 105,500 |
| Oct 24, 2019 | 6.36 | 6.50 | 6.15 | 6.25 | 6.25 | 105,300 |
| Oct 23, 2019 | 6.78 | 6.78 | 6.18 | 6.35 | 6.35 | 224,500 |
| Oct 22, 2019 | 6.68 | 6.93 | 6.54 | 6.60 | 6.60 | 125,000 |
| Oct 21, 2019 | 6.53 | 6.66 | 6.38 | 6.57 | 6.57 | 184,600 |
| Oct 18, 2019 | 6.82 | 7.18 | 6.20 | 6.35 | 6.35 | 342,000 |
| Oct 17, 2019 | 6.09 | 6.45 | 6.09 | 6.17 | 6.17 | 85,900 |
| Oct 16, 2019 | 6.31 | 6.40 | 6.06 | 6.09 | 6.09 | 63,300 |
| Oct 15, 2019 | 6.18 | 6.53 | 6.18 | 6.19 | 6.19 | 60,800 |
| Oct 14, 2019 | 5.80 | 6.34 | 5.73 | 6.27 | 6.27 | 97,000 |
| Oct 11, 2019 | 6.60 | 6.60 | 5.63 | 5.76 | 5.76 | 308,200 |
| Oct 10, 2019 | 6.68 | 6.69 | 6.38 | 6.54 | 6.54 | 66,800 |
| Oct 09, 2019 | 6.67 | 6.80 | 6.52 | 6.66 | 6.66 | 53,700 |
| Oct 08, 2019 | 6.90 | 6.92 | 6.52 | 6.52 | 6.52 | 41,600 |
| Oct 07, 2019 | 7.00 | 7.00 | 6.80 | 6.87 | 6.87 | 26,400 |
| Oct 04, 2019 | 7.00 | 7.03 | 6.90 | 6.92 | 6.92 | 27,500 |
| Oct 03, 2019 | 7.01 | 7.07 | 6.82 | 6.90 | 6.90 | 118,700 |
| Oct 02, 2019 | 7.05 | 7.15 | 6.81 | 7.15 | 7.15 | 46,200 |
| Oct 01, 2019 | 7.13 | 7.27 | 6.92 | 7.06 | 7.06 | 55,800 |
| Sep 30, 2019 | 7.25 | 7.32 | 6.93 | 7.04 | 7.04 | 61,300 |
| Sep 27, 2019 | 7.42 | 7.45 | 7.20 | 7.24 | 7.24 | 35,000 |
| Sep 26, 2019 | 7.47 | 7.51 | 7.01 | 7.15 | 7.15 | 43,400 |
| Sep 25, 2019 | 7.43 | 7.43 | 7.27 | 7.39 | 7.39 | 29,000 |
| Sep 24, 2019 | 7.58 | 7.58 | 7.22 | 7.50 | 7.50 | 29,700 |
| Sep 23, 2019 | 7.60 | 7.60 | 7.43 | 7.50 | 7.50 | 49,900 |
| Sep 20, 2019 | 7.67 | 7.75 | 7.42 | 7.60 | 7.60 | 83,700 |
| Sep 19, 2019 | 7.69 | 7.93 | 7.60 | 7.64 | 7.64 | 126,400 |
| Sep 18, 2019 | 7.63 | 7.70 | 7.54 | 7.63 | 7.63 | 43,400 |
| Sep 17, 2019 | 7.86 | 8.04 | 7.71 | 7.71 | 7.71 | 19,900 |
| Sep 16, 2019 | 7.64 | 7.87 | 7.45 | 7.86 | 7.86 | 142,600 |
| Sep 13, 2019 | 7.70 | 7.71 | 7.53 | 7.65 | 7.65 | 61,700 |
| Sep 12, 2019 | 7.95 | 8.13 | 7.66 | 7.67 | 7.67 | 86,100 |
| Sep 11, 2019 | 8.00 | 8.24 | 7.93 | 7.93 | 7.93 | 54,600 |
| Sep 10, 2019 | 7.85 | 8.05 | 7.72 | 7.99 | 7.99 | 42,600 |
| Sep 09, 2019 | 8.02 | 8.02 | 7.85 | 7.85 | 7.85 | 23,600 |
| Sep 06, 2019 | 8.18 | 8.22 | 8.06 | 8.18 | 8.18 | 55,100 |
| Sep 05, 2019 | 8.07 | 8.30 | 8.00 | 8.15 | 8.15 | 50,500 |
| Sep 04, 2019 | 8.23 | 8.27 | 8.06 | 8.09 | 8.09 | 56,700 |
| Sep 03, 2019 | 7.58 | 8.26 | 7.54 | 8.22 | 8.22 | 164,000 |
| Aug 30, 2019 | 7.60 | 7.80 | 7.56 | 7.58 | 7.58 | 52,700 |
| Aug 29, 2019 | 7.28 | 7.64 | 7.25 | 7.51 | 7.51 | 50,600 |
| Aug 28, 2019 | 7.14 | 7.26 | 6.95 | 7.26 | 7.26 | 36,000 |
| Aug 27, 2019 | 7.12 | 7.21 | 7.08 | 7.13 | 7.13 | 16,600 |
| Aug 26, 2019 | 7.13 | 7.34 | 7.02 | 7.20 | 7.20 | 23,400 |
| Aug 23, 2019 | 7.21 | 7.38 | 7.10 | 7.26 | 7.26 | 13,000 |
| Aug 22, 2019 | 7.32 | 7.34 | 7.04 | 7.25 | 7.25 | 52,300 |
| Aug 21, 2019 | 7.07 | 7.45 | 6.93 | 7.30 | 7.30 | 33,600 |
| Aug 20, 2019 | 6.94 | 7.10 | 6.83 | 7.08 | 7.08 | 50,300 |
| Aug 19, 2019 | 6.92 | 7.02 | 6.78 | 6.94 | 6.94 | 44,300 |
| Aug 16, 2019 | 6.74 | 6.93 | 6.74 | 6.87 | 6.87 | 22,400 |
| Aug 15, 2019 | 6.65 | 6.74 | 6.60 | 6.70 | 6.70 | 46,900 |
| Aug 14, 2019 | 6.73 | 6.86 | 6.61 | 6.63 | 6.63 | 38,800 |
| Aug 13, 2019 | 6.77 | 6.96 | 6.70 | 6.96 | 6.96 | 31,900 |
| Aug 12, 2019 | 6.79 | 6.84 | 6.63 | 6.84 | 6.84 | 30,500 |
| Aug 09, 2019 | 7.20 | 7.28 | 6.76 | 6.80 | 6.80 | 61,100 |
| Aug 08, 2019 | 7.00 | 7.29 | 6.97 | 7.18 | 7.18 | 74,800 |
| Aug 07, 2019 | 6.68 | 7.01 | 6.51 | 6.92 | 6.92 | 59,300 |
| Aug 06, 2019 | 6.62 | 6.87 | 6.62 | 6.70 | 6.70 | 48,900 |
| Aug 05, 2019 | 6.62 | 6.70 | 6.50 | 6.60 | 6.60 | 56,600 |
| Aug 02, 2019 | 6.64 | 6.99 | 6.50 | 6.80 | 6.80 | 33,000 |
| Aug 01, 2019 | 6.72 | 6.77 | 6.55 | 6.63 | 6.63 | 28,800 |
| Jul 31, 2019 | 6.90 | 6.90 | 6.60 | 6.62 | 6.62 | 64,400 |
| Jul 30, 2019 | 6.85 | 7.00 | 6.77 | 6.84 | 6.84 | 21,400 |
| Jul 29, 2019 | 7.00 | 7.00 | 6.65 | 6.77 | 6.77 | 54,500 |
| Jul 26, 2019 | 6.98 | 7.15 | 6.87 | 6.97 | 6.97 | 33,500 |
| Jul 25, 2019 | 7.28 | 7.28 | 6.70 | 6.91 | 6.91 | 98,500 |
| Jul 24, 2019 | 7.30 | 7.33 | 6.98 | 7.19 | 7.19 | 116,600 |
| Jul 23, 2019 | 7.68 | 7.82 | 7.28 | 7.29 | 7.29 | 158,300 |
| Jul 22, 2019 | 8.02 | 8.50 | 7.90 | 8.29 | 8.29 | 98,900 |
| Jul 19, 2019 | 7.92 | 8.11 | 7.75 | 8.10 | 8.10 | 40,500 |
| Jul 18, 2019 | 8.14 | 8.20 | 7.72 | 7.85 | 7.85 | 123,000 |
| Jul 17, 2019 | 8.41 | 8.54 | 7.90 | 8.26 | 8.26 | 151,000 |
| Jul 16, 2019 | 7.96 | 8.50 | 7.89 | 8.37 | 8.37 | 218,100 |
| Jul 15, 2019 | 7.60 | 7.90 | 7.60 | 7.88 | 7.88 | 357,000 |
| Jul 12, 2019 | 7.00 | 7.68 | 7.00 | 7.40 | 7.40 | 376,500 |
| Jul 11, 2019 | 6.58 | 6.75 | 6.54 | 6.64 | 6.64 | 29,500 |
| Jul 10, 2019 | 6.72 | 6.79 | 6.49 | 6.59 | 6.59 | 26,400 |
| Jul 09, 2019 | 6.63 | 6.71 | 6.44 | 6.65 | 6.65 | 157,000 |
| Jul 08, 2019 | 6.62 | 6.83 | 6.62 | 6.62 | 6.62 | 98,100 |
| Jul 05, 2019 | 6.75 | 6.90 | 6.61 | 6.66 | 6.66 | 83,000 |
| Jul 03, 2019 | 6.61 | 6.87 | 6.36 | 6.71 | 6.71 | 146,800 |
| Jul 02, 2019 | 6.50 | 6.50 | 6.32 | 6.46 | 6.46 | 14,400 |
| Jul 01, 2019 | 6.56 | 6.68 | 6.45 | 6.60 | 6.60 | 24,400 |
| Jun 28, 2019 | 6.46 | 6.55 | 6.46 | 6.50 | 6.50 | 21,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...