NASDAQ:RDHL
Redhill Biopharma Ltd. Stock Price (Quote)
$0.404
-0.0212 (-4.98%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.403 | $0.564 | Monday, 15th Apr 2024 RDHL stock ended at $0.404. This is 4.98% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 8.26% from a day low at $0.403 to a day high of $0.437. |
| 90 days | $0.403 | $1.26 | |
| 52 weeks | $0.257 | $3.60 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-15 | $0.432 | $0.437 | $0.403 | $0.404 | 316 780 |
| 2024-04-12 | $0.450 | $0.460 | $0.420 | $0.425 | 544 022 |
| 2024-04-11 | $0.493 | $0.495 | $0.452 | $0.454 | 520 025 |
| 2024-04-10 | $0.511 | $0.511 | $0.475 | $0.482 | 391 228 |
| 2024-04-09 | $0.520 | $0.525 | $0.476 | $0.498 | 309 713 |
| 2024-04-08 | $0.532 | $0.535 | $0.520 | $0.524 | 214 943 |
| 2024-04-05 | $0.540 | $0.540 | $0.521 | $0.529 | 158 132 |
| 2024-04-04 | $0.530 | $0.550 | $0.520 | $0.542 | 280 131 |
| 2024-04-03 | $0.530 | $0.534 | $0.517 | $0.530 | 176 045 |
| 2024-04-02 | $0.510 | $0.535 | $0.510 | $0.530 | 515 746 |
| 2024-04-01 | $0.540 | $0.564 | $0.530 | $0.550 | 339 450 |
| 2024-03-28 | $0.500 | $0.550 | $0.500 | $0.530 | 498 473 |
| 2024-03-27 | $0.481 | $0.528 | $0.480 | $0.512 | 457 056 |
| 2024-03-26 | $0.458 | $0.480 | $0.458 | $0.480 | 291 464 |
| 2024-03-25 | $0.480 | $0.492 | $0.453 | $0.461 | 706 973 |
| 2024-03-22 | $0.510 | $0.510 | $0.482 | $0.482 | 490 996 |
| 2024-03-21 | $0.501 | $0.515 | $0.501 | $0.508 | 349 644 |
| 2024-03-20 | $0.520 | $0.530 | $0.471 | $0.504 | 840 340 |
| 2024-03-19 | $0.520 | $0.539 | $0.513 | $0.530 | 298 724 |
| 2024-03-18 | $0.540 | $0.540 | $0.516 | $0.539 | 193 134 |
| 2024-03-15 | $0.530 | $0.531 | $0.511 | $0.527 | 389 349 |
| 2024-03-14 | $0.550 | $0.550 | $0.518 | $0.529 | 536 505 |
| 2024-03-13 | $0.545 | $0.558 | $0.536 | $0.543 | 384 253 |
| 2024-03-12 | $0.560 | $0.561 | $0.525 | $0.544 | 570 813 |
| 2024-03-11 | $0.541 | $0.560 | $0.540 | $0.550 | 2 460 234 |
