• SPX
  • $5,998.22
  • 0.42 %
  • $25.12
  • DJI
  • $44,001.26
  • 0.62 %
  • $271.91
  • N225
  • $39,500.37
  • 0.3 %
  • $118.96
  • FTSE
  • $8,072.39
  • -0.84 %
  • -$68.35
  • IXIC
  • $19,274.52
  • 0.03 %
  • $5.06
RedHill Biopharma Ltd. (RDHL) Charts

RedHill Biopharma Ltd. (RDHL) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$8.04

-$0.11

(-1.35%)

Day's range
$8.02
Day's range
$8.18
  • 5 DAY PERFORMANCE

    -1.59%
  • 1 MONTH PERFORMANCE

    +0.37%
  • 3 MONTH PERFORMANCE

    -29.16%
  • 6 MONTH PERFORMANCE

    -28.91%
  • YEAR-TO-DATE PERFORMANCE

    -77.97%
  • 1 YEAR PERFORMANCE

    -2.55%

RedHill Biopharma Ltd. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/08/2024 $8.02 $8.04   (0.25%) $8.18 $8.02 5,983 $52.73 M
11/07/2024 $8.22 $8.16   (-0.73%) $8.29 $7.98 8,272 $52.86 M
11/06/2024 $8.28 $8.31   (0.36%) $8.50 $8.28 13,909 $53.83 M
11/05/2024 $8.08 $8.42   (4.21%) $8.42 $7.90 11,800 $54.55 M
11/04/2024 $8.07 $7.95   (-1.49%) $8.14 $7.91 19,348 $51.50 M
11/01/2024 $8.26 $8.17   (-1.09%) $8.30 $8.05 11,215 $52.93 M
10/31/2024 $8.37 $8.24   (-1.55%) $8.58 $8.20 6,400 $53.38 M
10/30/2024 $8.01 $8.34   (4.12%) $8.35 $8.01 9,157 $54.03 M
10/29/2024 $8.20 $8.01   (-2.32%) $8.30 $8.00 17,932 $51.89 M
10/28/2024 $8.16 $8.21   (0.61%) $8.41 $8.16 24,944 $53.18 M
10/25/2024 $8.32 $8.20   (-1.44%) $8.32 $7.99 9,600 $53.12 M
10/24/2024 $8.02 $7.99   (-0.37%) $8.02 $7.80 8,148 $51.76 M
10/23/2024 $8.34 $8.02   (-3.84%) $8.34 $8.02 10,737 $51.95 M
10/22/2024 $8.70 $8.34   (-4.14%) $8.90 $8.28 11,166 $54.03 M
10/21/2024 $8.83 $8.62   (-2.38%) $9.00 $8.53 20,300 $55.84 M
10/18/2024 $8.61 $8.79   (2.09%) $8.89 $8.31 14,411 $56.94 M
10/17/2024 $8.34 $8.21   (-1.56%) $8.40 $8.16 8,200 $53.18 M
10/16/2024 $8.21 $8.49   (3.41%) $8.49 $8.00 13,225 $55.00 M
10/15/2024 $8.10 $8.10   (0%) $8.25 $7.90 18,095 $52.47 M
10/14/2024 $8.03 $7.98   (-0.62%) $8.05 $7.91 9,476 $51.69 M
10/11/2024 $8.25 $8.01   (-2.91%) $8.25 $7.97 4,900 $51.89 M
10/10/2024 $8.06 $8.10   (0.5%) $8.10 $7.99 4,200 $52.47 M
10/09/2024 $8.00 $8.07   (0.88%) $8.26 $8.00 63,504 $52.28 M
10/08/2024 $8.30 $8.01   (-3.49%) $8.30 $8.00 11,219 $51.89 M
10/07/2024 $8.16 $8.30   (1.72%) $8.46 $8.15 11,031 $53.77 M
10/04/2024 $8.00 $8.50   (6.25%) $8.50 $8.00 13,008 $55.06 M
10/03/2024 $8.04 $8.15   (1.37%) $8.20 $7.95 27,123 $52.80 M
10/02/2024 $8.30 $8.04   (-3.13%) $8.31 $7.96 17,873 $52.08 M
10/01/2024 $8.66 $8.30   (-4.16%) $9.05 $8.30 28,700 $53.77 M
09/30/2024 $8.63 $8.74   (1.27%) $8.95 $8.50 46,820 $56.62 M
09/27/2024 $9.23 $8.63   (-6.5%) $9.25 $8.59 32,000 $55.91 M
09/26/2024 $9.45 $9.32   (-1.38%) $9.59 $9.07 40,254 $60.38 M
09/25/2024 $9.81 $9.64   (-1.73%) $10.00 $9.50 21,600 $62.45 M
09/24/2024 $9.92 $9.71   (-2.12%) $10.32 $9.50 24,304 $62.90 M
09/23/2024 $9.55 $9.92   (3.87%) $10.50 $9.53 39,373 $64.26 M
09/20/2024 $9.70 $9.50   (-2.06%) $11.07 $9.50 14,956 $61.54 M
09/19/2024 $9.75 $9.68   (-0.72%) $9.98 $9.63 19,900 $62.71 M
09/18/2024 $10.15 $9.75   (-3.94%) $10.25 $9.75 32,700 $63.16 M
09/17/2024 $10.75 $10.34   (-3.81%) $10.75 $10.17 17,200 $66.98 M
09/16/2024 $11.70 $10.75   (-8.12%) $11.70 $10.74 30,700 $69.64 M
09/13/2024 $10.75 $11.01   (2.42%) $11.65 $10.75 39,804 $71.32 M
09/12/2024 $10.85 $10.74   (-1.01%) $11.00 $10.49 10,600 $69.57 M
09/11/2024 $12.04 $10.85   (-9.88%) $12.19 $10.35 74,013 $70.29 M
09/10/2024 $10.30 $12.18   (18.25%) $12.50 $10.23 161,115 $78.90 M
09/09/2024 $9.38 $10.30   (9.81%) $10.35 $9.38 54,526 $66.72 M
09/06/2024 $9.05 $9.38   (3.65%) $9.60 $8.99 69,051 $60.76 M
09/05/2024 $8.67 $8.95   (3.23%) $9.27 $8.36 46,300 $57.98 M
09/04/2024 $8.56 $8.72   (1.87%) $8.99 $8.29 74,819 $56.49 M
09/03/2024 $8.52 $8.56   (0.47%) $9.05 $8.21 51,700 $55.45 M
08/30/2024 $8.63 $8.50   (-1.51%) $8.83 $8.36 21,440 $55.06 M
08/29/2024 $8.54 $8.62   (0.94%) $9.09 $8.18 91,514 $55.84 M
08/28/2024 $7.49 $8.36   (11.62%) $8.55 $7.34 121,628 $54.16 M
08/27/2024 $8.03 $7.56   (-5.85%) $8.35 $7.54 115,215 $48.97 M
08/26/2024 $9.37 $8.43   (-10.03%) $9.55 $8.34 664,833 $54.61 M
08/23/2024 $9.50 $9.02   (-5.05%) $9.63 $8.70 114,736 $58.43 M
08/22/2024 $10.01 $9.53   (-4.8%) $10.21 $8.81 221,113 $61.74 M
08/21/2024 $8.27 $10.93   (32.16%) $11.24 $7.97 373,100 $70.81 M
08/20/2024 $7.11 $8.74   (22.93%) $9.24 $6.80 231,500 $56.62 M
08/19/2024 $8.38 $8.03   (-4.18%) $8.88 $7.55 931,592 $52.02 M
08/16/2024 $9.29 $7.25   (-21.96%) $9.50 $7.07 95,184 $46.97 M
08/15/2024 $9.60 $9.38   (-2.29%) $9.60 $9.12 35,441 $2.43 M
08/14/2024 $9.25 $9.60   (3.78%) $10.61 $9.03 58,596 $2.49 M
08/13/2024 $9.75 $9.17   (-5.95%) $9.79 $9.05 32,528 $2.38 M
08/12/2024 $10.03 $9.77   (-2.59%) $10.67 $9.75 34,308 $2.53 M
08/09/2024 $11.28 $10.46   (-7.27%) $11.28 $10.15 58,684 $2.71 M
08/08/2024 $13.25 $11.35   (-14.34%) $13.60 $10.94 129,993 $2.94 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.