Free Trial

RedHill Biopharma (RDHL) Stock Chart & Stock Price History

→ He Is Giving Away Bitcoin (From Crypto Swap Profits) (Ad)
Free RDHL Stock Alerts
$0.45
+0.00 (+0.51%)
(As of 05:38 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

RedHill Biopharma Stock Price Performance

5 Day
Performance
+0.24%
1 Month
Performance
-14.54%
3 Month
Performance
-12.13%
6 Month
Performance
+31.65%
Year-To-Date
Performance
-69.03%
1 Year
Performance
-78.97%
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 Allegiance Gold
Could Your Accounts Be Frozen?
The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.
Get your Free Wealth Protection Kit

RDHL Stock Chart for Monday, May, 6, 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
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
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 5/6/2024 by MarketBeat.com Staff

From Our Partners
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Could Your Accounts Be Frozen?
Allegiance Gold
The asset beating inflation by 4x
Colonial Metals
He Is Giving Away Bitcoin
Crypto Swap Profits
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
AI “wealth window” is closing June 25th
Paradigm Press
Elon to Transform U.S. Economy?
Porter & Company
Gold Set to EXPLODE!
Gold Safe Exchange