Stockscreener 앱 받기
7.96
0.63%
0.05
Redhill Biopharma Ltd Adr 주식 (RDHL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $8.10 | $7.68 | $0.42 | 9,234.0 | +0.63% |
| 2024-11-26 | $7.91 | $7.60 | $0.31 | 13,045.0 | +1.41% |
| 2024-11-25 | $7.83 | $6.85 | $0.98 | 32,242.0 | +15.04% |
| 2024-11-22 | $6.95 | $6.75 | $0.1999 | 13,447.0 | +0.59% |
| 2024-11-21 | $6.79 | $6.37 | $0.42 | 16,173.0 | +5.31% |
| 2024-11-20 | $6.88 | $6.34 | $0.535 | 24,181.0 | -6.57% |
| 2024-11-19 | $7.21 | $6.83 | $0.38 | 11,804.0 | -2.00% |
| 2024-11-18 | $7.37 | $6.99 | $0.3804 | 11,518.0 | -4.12% |
| 2024-11-15 | $7.30 | $6.70 | $0.5991 | 10,544.0 | +4.29% |
| 2024-11-14 | $7.36 | $6.81 | $0.5461 | 11,622.0 | -0.57% |
| 2024-11-13 | $7.32 | $7.03 | $0.29 | 8,671.0 | -2.09% |
| 2024-11-12 | $7.75 | $7.04 | $0.7121 | 36,651.0 | -9.00% |
| 2024-11-11 | $8.15 | $7.65 | $0.4975 | 26,353.0 | -1.99% |
| 2024-11-08 | $8.18 | $8.02 | $0.16 | 8,894.0 | -1.35% |
| 2024-11-07 | $8.29 | $7.98 | $0.31 | 7,896.0 | -1.81% |
| 2024-11-06 | $8.50 | $8.28 | $0.22 | 13,905.0 | -1.31% |
| 2024-11-05 | $8.42 | $7.90 | $0.52 | 11,779.0 | +5.91% |
| 2024-11-04 | $8.14 | $7.91 | $0.2338 | 19,346.0 | -2.69% |
| 2024-11-01 | $8.30 | $8.05 | $0.25 | 11,069.0 | -0.85% |
| 2024-10-31 | $8.58 | $8.20 | $0.3794 | 6,358.0 | -1.20% |
| 2024-10-30 | $8.35 | $8.01 | $0.34 | 9,108.0 | +4.12% |
| 2024-10-29 | $8.30 | $8.00 | $0.30 | 17,928.0 | -2.44% |
Redhill Biopharma Ltd Adr 주식 (RDHL) 연도별 가격 이력
이 심층 분석에서는 Redhill Biopharma Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RDHL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Redhill Biopharma Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Redhill Biopharma Ltd Adr 주식 (RDHL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $8.50 | $6.34 | $2.16 | 307,608.0 | -3.40% |
| 2024-10 | $9.05 | $7.80 | $1.25 | 359,531.0 | -5.73% |
| 2024-09 | $12.50 | $8.21 | $4.29 | 893,992.0 | +2.83% |
| 2024-08 | $20.28 | $6.80 | $13.48 | 19,445,212.7 | -11.48% |
| 2024-07 | $10.62 | $8.50 | $2.12 | 247,975.4 | +3.61% |
| 2024-06 | $12.53 | $8.75 | $3.78 | 245,876.6 | -19.08% |
| 2024-05 | $12.47 | $10.93 | $1.55 | 189,101.5 | +6.21% |
| 2024-04 | $14.10 | $7.50 | $6.60 | 310,008.2 | -18.61% |
| 2024-03 | $16.00 | $11.33 | $4.67 | 599,208.8 | -13.98% |
| 2024-02 | $16.23 | $12.00 | $4.23 | 495,809.1 | +6.21% |
| 2024-01 | $38.50 | $13.66 | $24.84 | 2,057,108.5 | -60.27% |
Redhill Biopharma Ltd Adr 주식 (RDHL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $50.00 | $22.75 | $27.25 | 3,373,687.9 | -27.00% |
| 2023-11 | $82.00 | $7.64 | $74.36 | 18,494,356.4 | +348.93% |
| 2023-10 | $19.62 | $6.42 | $13.20 | 3,871,654.6 | -12.65% |
| 2023-09 | $25.50 | $12.53 | $12.97 | 508,375.6 | -41.91% |
| 2023-08 | $33.25 | $19.87 | $13.38 | 126,686.1 | -31.41% |
| 2023-07 | $51.99 | $29.00 | $22.99 | 366,301.3 | +6.67% |
| 2023-06 | $58.00 | $29.00 | $29.00 | 72,257.2 | -48.28% |
| 2023-05 | $63.75 | $51.00 | $12.75 | 65,492.5 | -4.53% |
| 2023-04 | $106.0 | $54.50 | $51.50 | 112,104.1 | -40.59% |
| 2023-03 | $230.2 | $101.5 | $128.7 | 65,765.8 | -54.86% |
| 2023-02 | $276.0 | $200.0 | $76.00 | 90,736.6 | +3.90% |
| 2023-01 | $287.5 | $150.1 | $137.4 | 253,492.3 | +55.38% |
Redhill Biopharma Ltd Adr 주식 (RDHL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $380.0 | $126.0 | $254.0 | 47,638.6 | -61.03% |
| 2022-11 | $707.5 | $250.8 | $456.7 | 30,081.7 | -48.27% |
| 2022-10 | $960.0 | $460.2 | $499.8 | 125,986.7 | +38.49% |
| 2022-09 | $900.0 | $472.6 | $427.4 | 32,713.1 | -44.12% |
| 2022-08 | $1,120.0 | $880.0 | $240.0 | 32,948.0 | +3.37% |
| 2022-07 | $1,230.0 | $800.0 | $430.0 | 52,384.4 | +0.00% |
| 2022-06 | $1,170.0 | $620.0 | $550.0 | 111,383.7 | -22.32% |
| 2022-05 | $1,690.0 | $900.0 | $790.0 | 8,398.5 | -33.73% |
| 2022-04 | $2,650.0 | $1,640.0 | $1,010.0 | 8,562.7 | -32.94% |
| 2022-03 | $3,270.0 | $1,600.0 | $1,670.0 | 9,802.3 | +15.07% |
| 2022-02 | $2,780.0 | $1,945.0 | $835.0 | 5,990.2 | -16.73% |
| 2022-01 | $2,950.0 | $2,220.0 | $730.0 | 9,930.1 | +1.94% |
0.83%
1.03%
자본화:
|
볼륨(24시간):