Italia markets closed

RedHill Biopharma Ltd. (RDHL)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
8,75+0,76 (+9,51%)
Alla chiusura: 4:00PM EDT
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 ago 20207,999,097,888,758,75817.300
06 ago 20207,778,037,537,997,99317.700
05 ago 20207,367,557,227,507,50165.900
04 ago 20207,797,797,197,417,41409.500
03 ago 20208,008,177,517,807,80489.500
31 lug 20207,738,147,257,937,931.194.300
30 lug 20206,937,556,817,557,55808.200
29 lug 20206,686,856,606,786,78111.700
28 lug 20206,847,156,626,686,68263.400
27 lug 20206,967,176,726,906,90189.300
24 lug 20206,616,966,396,826,82264.100
23 lug 20206,816,946,506,566,56230.000
22 lug 20207,157,156,696,806,80272.400
21 lug 20207,177,186,947,017,01223.200
20 lug 20206,957,176,907,127,12306.800
17 lug 20206,657,006,466,926,92206.100
16 lug 20206,846,986,356,706,70432.300
15 lug 20206,196,656,196,516,51254.900
14 lug 20206,436,486,066,386,38275.500
13 lug 20206,756,756,296,346,34306.600
10 lug 20206,846,876,686,756,75138.500
09 lug 20207,007,016,806,866,86137.400
08 lug 20207,067,186,816,976,97170.000
07 lug 20206,967,116,767,027,02180.800
06 lug 20206,896,996,756,926,92245.700
02 lug 20206,847,036,736,796,79236.500
01 lug 20206,756,856,626,816,81179.500
30 giu 20206,966,976,586,706,70316.200
29 giu 20207,357,846,817,027,021.852.200
26 giu 20207,207,367,047,367,36267.600
25 giu 20206,807,176,757,147,14210.600
24 giu 20206,947,056,576,836,83377.600
23 giu 20206,776,796,446,506,50250.700
22 giu 20206,706,786,566,726,72124.600
19 giu 20206,686,836,606,746,74231.500
18 giu 20206,787,276,586,646,64557.400
17 giu 20206,806,956,736,766,76160.700
16 giu 20207,007,006,626,946,94280.100
15 giu 20206,957,046,806,936,93176.900
12 giu 20207,467,466,807,047,04244.100
11 giu 20207,517,577,167,197,19310.400
10 giu 20207,397,707,157,657,65529.800
09 giu 20207,047,256,877,187,18169.500
08 giu 20206,977,196,847,037,03284.300
05 giu 20206,937,016,606,826,82350.700
04 giu 20206,867,046,746,936,93147.300
03 giu 20207,117,156,836,976,97188.400
02 giu 20207,067,206,867,147,14193.600
01 giu 20207,007,206,937,097,09183.500
29 mag 20207,007,186,807,127,12179.400
28 mag 20206,867,056,536,956,95389.700
27 mag 20207,057,126,507,007,00433.900
26 mag 20207,597,607,097,187,18396.800
22 mag 20207,137,537,027,367,36285.000
21 mag 20207,137,236,827,097,09210.200
20 mag 20207,307,397,027,267,26516.800
19 mag 20206,887,276,767,157,15219.200
18 mag 20206,986,986,606,916,91278.400
15 mag 20206,776,786,536,726,72258.600
14 mag 20206,926,936,616,796,79231.200
13 mag 20207,287,406,597,067,06292.300
12 mag 20207,407,487,047,297,29335.900
11 mag 20206,837,296,597,247,24352.500
08 mag 20207,017,246,726,906,90638.700
07 mag 20206,616,696,286,546,54240.300
06 mag 20206,656,736,346,556,55375.100
05 mag 20207,097,096,506,646,64344.600
04 mag 20206,827,136,616,846,84353.400
01 mag 20207,107,176,506,706,70472.300
30 apr 20207,907,946,887,187,18706.300
29 apr 20207,827,967,367,937,93677.200
28 apr 20209,009,127,507,667,661.278.700
27 apr 20208,418,828,158,608,601.814.500
24 apr 20207,908,007,587,607,60790.700
23 apr 20206,957,666,517,617,611.359.200
22 apr 20207,137,156,826,926,92247.500
21 apr 20207,107,256,756,836,83414.100
20 apr 20206,707,376,667,167,16847.100
17 apr 20207,017,025,936,336,331.433.600
16 apr 20207,907,907,027,117,11570.700
15 apr 20207,407,506,997,467,46570.900
14 apr 20208,008,247,357,517,511.759.200
13 apr 20206,516,986,346,886,88529.700
09 apr 20206,396,395,796,056,05384.100
08 apr 20206,346,486,036,166,16535.900
07 apr 20205,966,305,796,106,10651.200
06 apr 20205,906,305,345,605,601.833.400
03 apr 20205,225,224,674,764,76166.300
02 apr 20204,665,274,645,185,18324.700
01 apr 20204,414,634,414,604,6096.400
31 mar 20204,344,644,284,534,53139.600
30 mar 20204,224,544,224,374,37111.300
27 mar 20204,304,604,204,214,2195.900
26 mar 20204,504,674,214,434,43174.300
25 mar 20204,354,583,964,284,28102.600
24 mar 20204,294,514,264,274,2785.900
23 mar 20204,044,293,854,224,2285.000
20 mar 20203,964,263,763,933,93236.800
19 mar 20204,065,123,504,054,05817.900
18 mar 20203,823,953,263,543,54276.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità