RedHill Biopharma Ltd. (RDHL) NASDAQ
0.87
-0.01(-1.14%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.87
-0.01(-1.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 0.87 | 0.87 | 0.87 | 0.9 | 0.87 | 9,079 |
| March 12, 2026 | 0.84 | 0.88 | 0.88 | 0.92 | 0.8 | 81,406 |
| March 11, 2026 | 0.88 | 0.88 | 0.88 | 0.89 | 0.86 | 42,003 |
| March 10, 2026 | 0.94 | 0.9 | 0.9 | 0.94 | 0.88 | 36,123 |
| March 09, 2026 | 0.92 | 0.92 | 0.92 | 0.95 | 0.9 | 8,163 |
| March 06, 2026 | 0.94 | 0.92 | 0.92 | 0.95 | 0.91 | 14,517 |
| March 05, 2026 | 0.96 | 0.95 | 0.95 | 0.97 | 0.91 | 29,100 |
| March 04, 2026 | 0.95 | 0.94 | 0.94 | 0.95 | 0.9 | 10,597 |
| March 03, 2026 | 0.92 | 0.95 | 0.95 | 0.95 | 0.92 | 50,048 |
| March 02, 2026 | 0.97 | 0.93 | 0.93 | 0.97 | 0.91 | 58,633 |
| February 27, 2026 | 0.98 | 0.97 | 0.97 | 0.99 | 0.93 | 18,302 |
| February 26, 2026 | 0.99 | 0.98 | 0.98 | 1 | 0.95 | 24,049 |
| February 25, 2026 | 1 | 0.96 | 0.96 | 1.07 | 0.95 | 365,323 |
| February 24, 2026 | 0.98 | 0.99 | 0.99 | 1.02 | 0.98 | 19,599 |
| February 23, 2026 | 0.98 | 0.96 | 0.96 | 1 | 0.95 | 18,343 |
| February 20, 2026 | 1 | 0.98 | 0 | 1.02 | 0.98 | 18,200 |
| February 19, 2026 | 0.98 | 1.03 | 0 | 1.06 | 0.98 | 16,100 |
| February 18, 2026 | 1.06 | 1 | 0 | 1.06 | 1 | 7,425 |
| February 17, 2026 | 1.02 | 1.02 | 0 | 1.04 | 0.98 | 31,022 |
| February 13, 2026 | 1.02 | 1 | 0 | 1.07 | 0.98 | 30,737 |
| February 12, 2026 | 1.01 | 0.99 | 0 | 1.02 | 0.96 | 9,334 |
| February 11, 2026 | 0.99 | 0.96 | 0 | 0.99 | 0.96 | 21,374 |
| February 10, 2026 | 1.1 | 1 | 0 | 1.1 | 0.96 | 85,231 |
| February 09, 2026 | 1.07 | 1.06 | 0 | 1.07 | 1 | 27,652 |
| February 06, 2026 | 1.05 | 1.07 | 0 | 1.11 | 1.03 | 37,222 |
| February 05, 2026 | 1.09 | 1.03 | 0 | 1.1 | 1 | 46,300 |
| February 04, 2026 | 1.13 | 1.06 | 0 | 1.15 | 1.04 | 60,161 |
| February 03, 2026 | 1.15 | 1.12 | 0 | 1.17 | 1.11 | 35,400 |
| February 02, 2026 | 1.22 | 1.15 | 0 | 1.22 | 1.15 | 61,400 |
| January 30, 2026 | 1.22 | 1.22 | 0 | 1.3 | 1.2 | 31,600 |
| January 29, 2026 | 1.25 | 1.27 | 0 | 1.28 | 1.2 | 42,101 |
| January 28, 2026 | 1.31 | 1.29 | 0 | 1.33 | 1.27 | 21,516 |
| January 27, 2026 | 1.37 | 1.33 | 0 | 1.37 | 1.26 | 81,659 |
| January 26, 2026 | 1.31 | 1.31 | 0 | 1.35 | 1.29 | 15,940 |
| January 23, 2026 | 1.31 | 1.36 | 0 | 1.36 | 1.3 | 27,563 |
| January 22, 2026 | 1.31 | 1.33 | 0 | 1.39 | 1.3 | 134,649 |
| January 21, 2026 | 1.32 | 1.35 | 0 | 1.39 | 1.29 | 322,886 |
| January 20, 2026 | 1.3 | 1.31 | 0 | 1.39 | 1.3 | 69,500 |
| January 16, 2026 | 1.27 | 1.36 | 0 | 1.39 | 1.27 | 86,709 |
| January 15, 2026 | 1.2 | 1.31 | 0 | 1.33 | 1.2 | 103,729 |
| January 14, 2026 | 1.25 | 1.23 | 0 | 1.25 | 1.21 | 84,700 |
| January 13, 2026 | 1.26 | 1.24 | 0 | 1.26 | 1.2 | 22,400 |
| January 12, 2026 | 1.25 | 1.27 | 0 | 1.28 | 1.17 | 155,017 |
| January 09, 2026 | 1.33 | 1.27 | 0 | 1.35 | 1.25 | 75,200 |
| January 08, 2026 | 1.22 | 1.34 | 0 | 1.38 | 1.22 | 237,628 |
| January 07, 2026 | 1.31 | 1.22 | 0 | 1.38 | 1.21 | 294,800 |
| January 06, 2026 | 1.34 | 1.37 | 0 | 1.41 | 1.3 | 715,012 |
| January 05, 2026 | 1.2 | 1.4 | 0 | 1.42 | 1.19 | 24.7M |
| January 02, 2026 | 1.04 | 1.03 | 0 | 1.06 | 1.02 | 33,015 |
| December 31, 2025 | 1 | 1.03 | 0 | 1.04 | 0.91 | 318,832 |
| December 30, 2025 | 1.06 | 1.03 | 0 | 1.08 | 1.03 | 62,980 |
| December 29, 2025 | 1.11 | 1.09 | 0 | 1.15 | 1.06 | 59,805 |
| December 26, 2025 | 1.18 | 1.14 | 0 | 1.18 | 1.13 | 25,804 |
| December 24, 2025 | 1.18 | 1.15 | 0 | 1.21 | 1.15 | 72,517 |
| December 23, 2025 | 1.1 | 1.19 | 0 | 1.23 | 1.1 | 200,200 |
| December 22, 2025 | 1.14 | 1.15 | 0 | 1.18 | 1.14 | 22,905 |
| December 19, 2025 | 1.18 | 1.18 | 0 | 1.2 | 1.17 | 20,400 |
| December 18, 2025 | 1.17 | 1.15 | 0 | 1.2 | 1.15 | 51,800 |
| December 17, 2025 | 1.22 | 1.17 | 0 | 1.24 | 1.16 | 36,217 |
| December 16, 2025 | 1.24 | 1.21 | 0 | 1.24 | 1.19 | 61,886 |