S&P 500   4,359.83 (-1.87%)
DOW   34,341.35 (-1.51%)
QQQ   359.91 (-2.82%)
AAPL   142.07 (-2.27%)
MSFT   284.76 (-3.20%)
FB   339.99 (-3.84%)
GOOGL   2,709.63 (-3.96%)
TSLA   778.02 (-1.69%)
AMZN   3,299.97 (-3.11%)
NVDA   207.07 (-4.40%)
BABA   150.27 (+0.06%)
NIO   35.06 (-4.65%)
CGC   14.20 (-3.47%)
GE   105.35 (+0.00%)
MU   73.41 (-2.35%)
AMD   102.33 (-5.39%)
T   27.26 (-0.51%)
F   14.42 (+1.84%)
ACB   6.73 (+5.32%)
DIS   174.50 (-2.11%)
PFE   42.97 (-1.38%)
BA   219.28 (-2.18%)
AMC   37.55 (-4.45%)
S&P 500   4,359.83 (-1.87%)
DOW   34,341.35 (-1.51%)
QQQ   359.91 (-2.82%)
AAPL   142.07 (-2.27%)
MSFT   284.76 (-3.20%)
FB   339.99 (-3.84%)
GOOGL   2,709.63 (-3.96%)
TSLA   778.02 (-1.69%)
AMZN   3,299.97 (-3.11%)
NVDA   207.07 (-4.40%)
BABA   150.27 (+0.06%)
NIO   35.06 (-4.65%)
CGC   14.20 (-3.47%)
GE   105.35 (+0.00%)
MU   73.41 (-2.35%)
AMD   102.33 (-5.39%)
T   27.26 (-0.51%)
F   14.42 (+1.84%)
ACB   6.73 (+5.32%)
DIS   174.50 (-2.11%)
PFE   42.97 (-1.38%)
BA   219.28 (-2.18%)
AMC   37.55 (-4.45%)
S&P 500   4,359.83 (-1.87%)
DOW   34,341.35 (-1.51%)
QQQ   359.91 (-2.82%)
AAPL   142.07 (-2.27%)
MSFT   284.76 (-3.20%)
FB   339.99 (-3.84%)
GOOGL   2,709.63 (-3.96%)
TSLA   778.02 (-1.69%)
AMZN   3,299.97 (-3.11%)
NVDA   207.07 (-4.40%)
BABA   150.27 (+0.06%)
NIO   35.06 (-4.65%)
CGC   14.20 (-3.47%)
GE   105.35 (+0.00%)
MU   73.41 (-2.35%)
AMD   102.33 (-5.39%)
T   27.26 (-0.51%)
F   14.42 (+1.84%)
ACB   6.73 (+5.32%)
DIS   174.50 (-2.11%)
PFE   42.97 (-1.38%)
BA   219.28 (-2.18%)
AMC   37.55 (-4.45%)
S&P 500   4,359.83 (-1.87%)
DOW   34,341.35 (-1.51%)
QQQ   359.91 (-2.82%)
AAPL   142.07 (-2.27%)
MSFT   284.76 (-3.20%)
FB   339.99 (-3.84%)
GOOGL   2,709.63 (-3.96%)
TSLA   778.02 (-1.69%)
AMZN   3,299.97 (-3.11%)
NVDA   207.07 (-4.40%)
BABA   150.27 (+0.06%)
NIO   35.06 (-4.65%)
CGC   14.20 (-3.47%)
GE   105.35 (+0.00%)
MU   73.41 (-2.35%)
AMD   102.33 (-5.39%)
T   27.26 (-0.51%)
F   14.42 (+1.84%)
ACB   6.73 (+5.32%)
DIS   174.50 (-2.11%)
PFE   42.97 (-1.38%)
BA   219.28 (-2.18%)
AMC   37.55 (-4.45%)
NASDAQ:RDHL

RedHill Biopharma Price History

$4.83
-0.31 (-6.03 %)
(As of 09/28/2021 01:21 PM ET)
Add
Compare
Today's Range
$4.83
$5.20
50-Day Range
$4.55
$10.36
52-Week Range
$4.48
$11.52
Volume16,015 shs
Average Volume564,898 shs
Market Capitalization$225.40 million
P/E RatioN/A
Dividend YieldN/A
Beta1.47

RedHill Biopharma (NASDAQ:RDHL) Price Performance

5 Day
Performance
-2.23%

1 Month
Performance
-37.76%

3 Month
Performance
-31.29%

Year-To-Date
Performance
-40.22%

1 Year
Performance
-51.60%

RedHill Biopharma (NASDAQ:RDHL) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/27/2021$4.99$5.14
+3.01%
$5.15$4.931.05 million shs$239.87 million
09/24/2021$4.94$4.99
+1.01%
$5.11$4.78606,875 shs$232.87 million
09/23/2021$4.75$4.94
+4.00%
$4.98$4.71733,122 shs$230.54 million
09/22/2021$4.81$4.75
-1.25%
$4.87$4.61418,945 shs$221.67 million
09/21/2021$4.55$4.81
+5.71%
$4.87$4.60547,461 shs$224.47 million
09/20/2021$4.89$4.55
-6.95%
$4.91$4.48900,213 shs$212.34 million
09/17/2021$4.82$4.89
+1.45%
$4.91$4.73546,153 shs$228.20 million
09/16/2021$4.86$4.82
-0.82%
$4.93$4.65954,751 shs$224.94 million
09/15/2021$4.97$4.86
-2.21%
$5.09$4.801.50 million shs$226.80 million
09/14/2021$7.38$4.97
-32.66%
$5.30$4.657.24 million shs$231.94 million
09/13/2021$8.08$7.38
-8.66%
$8.06$7.321.15 million shs$344.40 million
09/10/2021$8.86$8.08
-8.80%
$9.02$7.97765,610 shs$377.07 million
09/09/2021$8.82$8.86
+0.45%
$8.92$8.55752,961 shs$413.47 million
09/08/2021$9.55$8.82
-7.64%
$9.47$8.74679,910 shs$411.60 million
09/07/2021$9.49$9.55
+0.63%
$9.72$9.411.21 million shs$445.67 million
09/06/2021$9.49$9.49$10.25$9.411.23 million shs$442.87 million
09/03/2021$10.01$9.49
-5.19%
$10.25$9.411.22 million shs$442.87 million
09/02/2021$10.36$10.01
-3.38%
$10.62$9.801.19 million shs$467.14 million
09/01/2021$10.10$10.36
+2.57%
$10.45$9.262.37 million shs$483.47 million
08/31/2021$8.59$10.10
+17.58%
$11.18$9.049.84 million shs$471.34 million
08/30/2021$7.76$8.59
+10.70%
$8.62$7.811.47 million shs$400.87 million
08/27/2021$7.29$7.76
+6.45%
$7.99$7.421.27 million shs$362.14 million
08/26/2021$7.18$7.29
+1.53%
$7.75$6.882.90 million shs$340.20 million
08/25/2021$7.59$7.18
-5.40%
$7.56$7.10392,855 shs$335.07 million
08/24/2021$7.09$7.59
+7.05%
$7.65$7.00598,879 shs$354.20 million
08/23/2021$6.88$7.09
+3.05%
$7.11$6.92315,097 shs$330.87 million
08/20/2021$6.60$6.88
+4.24%
$6.89$6.52205,754 shs$321.07 million
08/19/2021$6.85$6.60
-3.65%
$6.85$6.56231,736 shs$308.00 million
08/18/2021$6.91$6.85
-0.87%
$6.95$6.80213,551 shs$319.67 million
08/17/2021$6.97$6.91
-0.86%
$7.19$6.86369,250 shs$322.47 million
08/16/2021$7.10$6.97
-1.83%
$7.20$6.81413,937 shs$323.37 million
08/13/2021$7.27$7.10
-2.34%
$7.30$7.08277,885 shs$329.40 million
08/12/2021$7.12$7.27
+2.11%
$7.36$7.07204,356 shs$337.29 million
08/11/2021$7.16$7.12
-0.56%
$7.24$7.03167,883 shs$330.33 million
08/10/2021$7.50$7.16
-4.53%
$7.42$7.11386,735 shs$332.19 million
08/09/2021$7.13$7.50
+5.19%
$7.50$7.17518,438 shs$347.96 million
08/06/2021$7.10$7.13
+0.42%
$7.20$7.02330,417 shs$330.80 million
08/05/2021$6.99$7.10
+1.57%
$7.19$6.97334,122 shs$329.40 million
08/04/2021$6.63$6.99
+5.43%
$7.10$6.70306,836 shs$324.34 million
08/03/2021$6.55$6.63
+1.22%
$6.70$6.46140,620 shs$307.60 million
08/02/2021$6.44$6.55
+1.71%
$6.61$6.42109,671 shs$303.89 million
07/30/2021$6.60$6.44
-2.42%
$6.58$6.26223,246 shs$298.78 million
07/29/2021$6.61$6.60
-0.15%
$6.75$6.52145,132 shs$306.21 million
07/28/2021$6.33$6.61
+4.42%
$6.66$6.29167,666 shs$306.67 million
07/27/2021$6.62$6.33
-4.38%
$6.61$6.30202,343 shs$293.68 million
07/26/2021$6.93$6.62
-4.47%
$6.86$6.60178,058 shs$307.14 million
07/23/2021$7.11$6.93
-2.53%
$7.12$6.81221,055 shs$321.52 million
07/22/2021$7.19$7.11
-1.11%
$7.28$6.93368,579 shs$329.87 million
07/21/2021$6.94$7.19
+3.60%
$7.26$6.82508,455 shs$333.58 million
07/20/2021$6.26$6.94
+10.86%
$6.95$6.32468,047 shs$321.98 million
07/19/2021$5.97$6.26
+4.86%
$6.49$6.03720,477 shs$290.43 million
07/16/2021$5.97$5.97$6.22$5.90223,574 shs$276.98 million
07/15/2021$6.22$5.97
-4.02%
$6.47$5.97948,732 shs$276.98 million
07/14/2021$6.50$6.22
-4.31%
$6.58$6.20266,879 shs$288.58 million
07/13/2021$6.64$6.50
-2.11%
$6.85$6.44261,419 shs$301.57 million
07/12/2021$6.52$6.64
+1.84%
$6.68$6.35294,123 shs$308.06 million
07/09/2021$6.29$6.52
+3.66%
$6.56$6.23257,977 shs$302.53 million
07/08/2021$6.42$6.29
-2.02%
$6.52$6.20302,507 shs$291.83 million
07/07/2021$6.90$6.42
-6.96%
$6.90$6.38313,039 shs$323.84 million
07/06/2021$6.98$6.90
-1.15%
$7.00$6.65256,584 shs$320.13 million
07/05/2021$6.98$6.98$7.12$6.95184,751 shs$323.84 million
07/02/2021$7.13$6.98
-2.10%
$7.12$6.95184,351 shs$324.77 million
07/01/2021$6.88$7.13
+3.63%
N/AN/A173,927 shs$330.83 million
06/30/2021$7.00$6.88
-1.71%
N/AN/A176,926 shs$323.37 million
06/29/2021$7.03$7.00
-0.43%
N/AN/A175,767 shs$324.77 million
06/28/2021$6.97$7.03
+0.86%
N/AN/A161,311 shs$326.16 million
This page was last updated on 9/28/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.