Free Trial

RedHill Biopharma (RDHL) Stock Chart & Stock Price History

→ Urgent Nvidia Warning (From Altimetry) (Ad)
Free RDHL Stock Alerts
$0.45
0.00 (0.00%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

RedHill Biopharma Stock Price Performance

5 Day
Performance
+3.66%
1 Month
Performance
-16.98%
3 Month
Performance
-21.07%
6 Month
Performance
+21.23%
Year-To-Date
Performance
-69.18%
1 Year
Performance
-80.27%
Receive RDHL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for RedHill Biopharma and its competitors with MarketBeat's FREE daily newsletter

Ad Awesomely, LLC
Automatic Income (from home)
For over 22 years, Wall Street elites have kept this little-known "income hack" from everyday investors… 6 simple clicks have set up HUGE payouts for "in-the-know" investors… Delivering them passive income 365 days a year.
Just click here now to watch my presentation for free.

RDHL Stock Chart for Saturday, May, 4, 2024

RDHL Chart by TradingView

RedHill Biopharma Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$0.45$0.45
-0.13%		$0.47$0.45173,876 shs$13.36 million
05/02/2024$0.45$0.45
-0.11%		$0.47$0.45263,060 shs$13.38 million
05/01/2024$0.43$0.45
+4.57%		$0.46$0.44221,058 shs$13.40 million
04/30/2024$0.43$0.43
-0.62%		$0.44$0.43117,192 shs$12.81 million
04/29/2024$0.43$0.43
+1.40%		$0.44$0.42381,230 shs$12.89 million
04/26/2024$0.42$0.43
+2.82%		$0.43$0.42218,746 shs$12.71 million
04/25/2024$0.42$0.42
-0.87%		$0.42$0.40268,484 shs$12.36 million
04/24/2024$0.43$0.42
-2.10%		$0.44$0.40190,389 shs$12.47 million
04/23/2024$0.44$0.43
-2.77%		$0.45$0.40473,009 shs$12.74 million
04/22/2024$0.45$0.44
-2.41%		$0.45$0.4384,470 shs$13.10 million
04/19/2024$0.43$0.45
+5.85%		$0.45$0.40334,352 shs$13.43 million
04/18/2024$0.39$0.43
+10.77%		$0.44$0.39663,626 shs$12.68 million
04/17/2024$0.38$0.39
+0.60%		$0.41$0.38239,607 shs$11.45 million
04/16/2024$0.40$0.38
-5.17%		$0.39$0.30983,332 shs$11.38 million
04/15/2024$0.43$0.40
-5.01%		$0.44$0.40320,693 shs$12.00 million
04/12/2024$0.45$0.43
-6.32%		$0.46$0.42544,283 shs$12.63 million
04/11/2024$0.48$0.45
-5.69%		$0.49$0.45520,214 shs$13.49 million
04/10/2024$0.50$0.48
-3.02%		$0.51$0.48394,019 shs$14.30 million
04/09/2024$0.52$0.50
-5.25%		$0.52$0.48323,388 shs$14.75 million
04/08/2024$0.53$0.52
-0.95%		$0.53$0.52216,247 shs$15.56 million
04/05/2024$0.54$0.53
-2.38%		$0.54$0.52158,824 shs$15.71 million
04/04/2024$0.53$0.54
+2.25%		$0.55$0.52281,912 shs$16.09 million
04/03/2024$0.53$0.53$0.53$0.52176,332 shs$15.74 million
04/02/2024$0.55$0.53
-3.60%		$0.54$0.51520,510 shs$15.74 million
04/01/2024$0.53$0.55
+3.76%		$0.56$0.53342,353 shs$16.33 million
03/29/2024$0.53$0.53
+0.74%		$0.55$0.50501,085 shs$15.74 million
03/28/2024$0.51$0.53
+2.71%		$0.55$0.50500,785 shs$15.62 million
03/27/2024$0.48$0.51
+6.75%		$0.53$0.48463,248 shs$15.21 million
03/26/2024$0.46$0.48
+3.94%		$0.48$0.46293,032 shs$14.25 million
03/25/2024$0.48$0.46
-4.21%		$0.49$0.45712,896 shs$13.71 million
03/22/2024$0.51$0.48
-5.12%		$0.51$0.48499,730 shs$14.31 million
03/21/2024$0.50$0.51
+0.87%		$0.51$0.50350,816 shs$15.09 million
03/20/2024$0.53$0.50
-4.30%		$0.53$0.47852,034 shs$14.96 million
03/19/2024$0.54$0.53
-2.32%		$0.54$0.51299,392 shs$15.63 million
03/18/2024$0.53$0.54
+2.24%		$0.54$0.52194,307 shs$16.00 million
03/15/2024$0.53$0.53
-0.42%		$0.53$0.51428,549 shs$15.65 million
03/14/2024$0.55$0.53
-3.80%		$0.55$0.52529,174 shs$15.71 million
03/13/2024$0.54$0.55
+1.03%		$0.56$0.54392,462 shs$16.33 million
03/12/2024$0.55$0.54
-1.00%		$0.56$0.53572,260 shs$16.17 million
03/11/2024$0.54$0.55
+2.76%		$0.56$0.542.46 million shs$16.33 million
Biden replacement revealed? (Ad)

A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.

See his shocking evidence in this new report
03/08/2024$0.53$0.54
+0.38%		$0.55$0.53287,240 shs$15.89 million
03/07/2024$0.56$0.53
-5.33%		$0.56$0.53418,528 shs$15.83 million
03/06/2024$0.56$0.56
+1.44%		$0.57$0.55655,094 shs$16.72 million
03/05/2024$0.60$0.56
-7.48%		$0.64$0.532.32 million shs$16.48 million
03/04/2024$0.57$0.60
+6.14%		$0.62$0.562.22 million shs$17.82 million
03/01/2024$0.62$0.57
-7.93%		$0.62$0.55562,749 shs$16.82 million
02/29/2024$0.54$0.62
+13.91%		$0.65$0.532.14 million shs$18.27 million
02/28/2024$0.53$0.54
+2.02%		$0.55$0.53193,486 shs$16.04 million
02/27/2024$0.53$0.53
-0.13%		$0.54$0.51325,762 shs$15.72 million
02/26/2024$0.54$0.53
-1.40%		$0.54$0.52366,494 shs$15.74 million
02/23/2024$0.54$0.53
-1.34%		$0.55$0.51601,190 shs$15.78 million
02/22/2024$0.55$0.54
-2.52%		$0.57$0.52401,126 shs$15.99 million
02/21/2024$0.53$0.55
+4.33%		$0.57$0.52484,688 shs$16.40 million
02/20/2024$0.55$0.53
-3.85%		$0.58$0.52700,385 shs$15.72 million
02/19/2024$0.55$0.55$0.56$0.54265,200 shs$16.35 million
02/16/2024$0.54$0.56
+2.39%		$0.56$0.54265,251 shs$16.53 million
02/15/2024$0.56$0.54
-2.39%		$0.56$0.54428,720 shs$16.15 million
02/14/2024$0.57$0.56
-1.59%		$0.57$0.53403,091 shs$16.54 million
02/13/2024$0.58$0.57
-2.55%		$0.58$0.56297,739 shs$16.81 million
02/12/2024$0.60$0.58
-2.52%		$0.60$0.56463,765 shs$17.25 million
02/09/2024$0.53$0.60
+11.97%		$0.60$0.54626,253 shs$17.70 million
02/08/2024$0.54$0.53
-2.01%		$0.55$0.52319,422 shs$15.80 million
02/07/2024$0.51$0.54
+5.54%		$0.55$0.50431,013 shs$16.13 million
02/06/2024$0.53$0.51
-2.91%		$0.54$0.48963,051 shs$10.12 million
02/05/2024$0.57$0.53
-7.04%		$0.57$0.52952,098 shs$10.42 million

Related Companies:
This page (NASDAQ:RDHL) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Urgent Nvidia Warning
Altimetry
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Gold Mania
Stansberry Research
The Gold Grab of the Century
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith