U.S. markets closed

RedHill Biopharma Ltd. (RDHL)

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.5299+0.0178 (+3.48%)
Al cierre: 04:00PM EDT
0.5298 -0.00 (-0.02%)
Fuera de horario: 04:36PM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 20240.50000.54980.50000.52990.5299461,707
27 mar 20240.48100.52800.48000.51200.5120463,200
26 mar 20240.45800.48000.45800.48000.4800292,800
25 mar 20240.48000.49200.45300.46100.4610713,800
22 mar 20240.51000.51000.48200.48200.4820499,700
21 mar 20240.50100.51500.50100.50800.5080365,400
20 mar 20240.52000.53000.47100.50300.50301,026,700
19 mar 20240.52000.53900.51300.53000.5300299,400
18 mar 20240.54000.54000.51600.53900.5390206,000
15 mar 20240.53000.53100.51000.52700.5270408,300
14 mar 20240.55000.55000.51800.52900.5290613,500
13 mar 20240.54500.55800.53500.54300.5430393,000
12 mar 20240.56000.56100.52500.54400.5440574,000
11 mar 20240.54100.56100.54000.55000.55002,467,800
08 mar 20240.53200.54800.53200.53500.5350291,000
07 mar 20240.55600.55600.53000.53300.5330419,500
06 mar 20240.55400.57000.55100.56300.5630679,500
05 mar 20240.63000.64000.53000.55500.55502,323,400
04 mar 20240.58000.62400.55500.60000.60002,262,500
01 mar 20240.62000.62000.54800.56500.5650561,800
29 feb 20240.53000.64900.53000.61600.61602,151,900
28 feb 20240.54500.54600.52500.54000.5400196,100
27 feb 20240.52000.54000.51100.52900.5290326,900
26 feb 20240.53200.53700.52000.52900.5290367,300
23 feb 20240.54000.54600.51000.53700.5370603,500
22 feb 20240.56900.57000.52000.54000.5400406,500
21 feb 20240.53000.56500.52000.55200.5520487,500
20 feb 20240.55100.58000.51700.52700.5270701,800
16 feb 20240.54000.56200.54000.55100.5510265,300
15 feb 20240.56500.56500.54200.54400.5440429,400
14 feb 20240.56000.57000.53300.55700.5570409,300
13 feb 20240.57300.58100.56000.56600.5660339,200
12 feb 20240.59000.59900.56200.58100.5810475,800
09 feb 20240.54300.59700.53600.59600.5960634,500
08 feb 20240.55000.55000.52000.53200.5320321,400
07 feb 20240.50200.54600.50200.54400.5440435,500
06 feb 20240.54000.54000.48000.51500.5150965,600
05 feb 20240.57200.57200.51900.53000.5300952,900
02 feb 20240.59000.59900.55000.57000.5700805,800
01 feb 20240.58000.60000.54900.59900.59901,246,800
31 ene 20240.59000.61000.55800.58000.5800908,200
30 ene 20240.64000.64000.60000.60500.60501,285,200
29 ene 20240.68000.68000.61000.64300.64301,592,600
26 ene 20240.61300.69600.58000.68000.68005,371,900
25 ene 20240.73600.74000.54600.65000.650019,775,200
24 ene 20241.06001.26001.01001.08001.080010,533,800
23 ene 20240.92600.96000.81600.89100.89102,786,300
22 ene 20240.94000.98500.92100.93500.9350362,300
19 ene 20240.98100.99900.92000.93700.9370456,700
18 ene 20241.01001.05000.93000.98900.9890658,800
17 ene 20241.09001.09001.01001.04001.0400501,700
16 ene 20241.04001.13001.00001.12001.1200703,000
12 ene 20241.15001.17001.04001.06001.0600836,600
11 ene 20241.23001.23001.11001.16001.1600899,000
10 ene 20241.31001.33001.21001.22501.2250673,100
09 ene 20241.30001.36001.25001.32001.3200736,800
08 ene 20241.23001.28701.21001.24001.2400469,000
05 ene 20241.42001.43001.13101.30001.30001,284,400
04 ene 20241.46001.53001.41001.43001.4300965,500
03 ene 20241.43001.54001.38001.50001.5000882,600
02 ene 20241.50001.54001.43001.46001.4600819,800
29 dic 20231.45001.48001.40001.46001.4600553,200
28 dic 20231.39001.52001.37001.47001.47001,510,800
27 dic 20231.55001.59001.37001.38001.38001,519,200
26 dic 20231.55001.62001.46001.49001.49001,838,700
22 dic 20231.28001.52001.25001.47001.47002,326,500
21 dic 20231.42001.42001.26001.28001.28001,643,000
20 dic 20231.44001.74001.38001.40001.400020,488,200
19 dic 20231.23001.34001.18001.32001.32001,028,600
18 dic 20231.17001.32001.12001.22001.22001,891,400
15 dic 20231.17001.19001.11001.14001.1400676,700
14 dic 20231.22001.26001.12001.14001.14001,218,700
13 dic 20231.24001.28700.91001.23001.23002,541,900
12 dic 20231.31001.40001.22001.32001.32001,756,200
11 dic 20231.40001.43001.25001.34001.34002,759,700
08 dic 20231.29001.42001.21001.31001.31002,101,000
07 dic 20231.23001.38001.07001.28001.28004,003,400
06 dic 20231.68001.70001.28001.30001.30005,186,500
05 dic 20231.85001.95001.63001.68001.68004,758,300
04 dic 20231.77002.00001.67001.89001.890018,872,100
01 dic 20231.89001.90001.58001.66001.66008,287,300
30 nov 20232.11002.19001.74002.00002.000019,906,800
29 nov 20233.01003.28002.45002.88002.880096,236,800
28 nov 20231.18002.79001.16002.28002.2800155,052,500
27 nov 20230.70301.14000.66601.00001.0000193,163,800
24 nov 20230.31300.32800.31300.31600.316079,700
22 nov 20230.33400.34000.31100.31100.311086,900
21 nov 20230.34000.35000.31000.31900.319094,800
20 nov 20230.32700.37300.32700.33500.3350263,500
17 nov 20230.33600.35000.32300.33400.3340183,000
16 nov 20230.35100.35200.33000.33600.336060,400
15 nov 20230.34700.35400.33100.33500.3350160,200
14 nov 20230.36400.37500.33000.33800.3380598,100
13 nov 20230.31000.33000.31000.31000.3100314,600
10 nov 20230.31000.32000.30600.30700.3070236,600
09 nov 20230.33000.33000.31200.31600.3160292,200
08 nov 20230.34300.34300.32000.33000.3300309,800
07 nov 20230.35300.36500.34500.34900.3490357,300
06 nov 20230.38000.38900.34000.34500.3450477,000
03 nov 20230.40000.40900.37000.37100.3710462,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...