Stockscreener 앱 받기
1.70
7.10%
-0.13
Redhill Biopharma Ltd Adr 주식 (RDHL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $1.90 | $1.69 | $0.2052 | 70,271.0 | -7.10% |
| 2025-10-09 | $1.97 | $1.82 | $0.145 | 155,463.0 | +0.55% |
| 2025-10-08 | $1.92 | $1.81 | $0.11 | 78,408.0 | -3.19% |
| 2025-10-07 | $2.12 | $1.85 | $0.27 | 106,429.0 | -5.53% |
| 2025-10-06 | $2.16 | $1.98 | $0.18 | 306,947.0 | +4.74% |
| 2025-10-03 | $2.26 | $1.89 | $0.37 | 222,949.0 | -14.41% |
| 2025-10-02 | $2.60 | $2.13 | $0.47 | 210,684.0 | -11.90% |
| 2025-10-01 | $2.61 | $2.19 | $0.42 | 710,017.0 | +16.13% |
| 2025-09-30 | $2.34 | $2.06 | $0.28 | 643,074.0 | -7.26% |
| 2025-09-29 | $2.79 | $2.01 | $0.78 | 55,660,491.0 | +27.17% |
| 2025-09-26 | $1.85 | $1.66 | $0.19 | 133,222.0 | +11.52% |
| 2025-09-25 | $1.67 | $1.65 | $0.0209 | 46,957.0 | -1.20% |
| 2025-09-24 | $1.68 | $1.64 | $0.04 | 16,056.0 | +3.09% |
| 2025-09-23 | $1.68 | $1.62 | $0.06 | 17,951.0 | -2.99% |
| 2025-09-22 | $1.70 | $1.65 | $0.05 | 18,575.0 | -1.18% |
| 2025-09-19 | $1.72 | $1.63 | $0.09 | 27,833.0 | -0.59% |
| 2025-09-18 | $1.71 | $1.66 | $0.0499 | 36,770.0 | +0.01% |
| 2025-09-17 | $1.71 | $1.51 | $0.1999 | 125,390.0 | +11.84% |
| 2025-09-16 | $1.53 | $1.48 | $0.05 | 17,456.0 | +1.33% |
| 2025-09-15 | $1.52 | $1.47 | $0.05 | 20,155.0 | -0.66% |
| 2025-09-12 | $1.57 | $1.48 | $0.0899 | 27,832.0 | -5.63% |
| 2025-09-11 | $1.60 | $1.50 | $0.1018 | 112,880.0 | +5.96% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $2.61 | $1.69 | $0.92 | 1,931,439.0 | -21.66% |
| 2025-09 | $2.79 | $1.22 | $1.57 | 57,243,799.0 | +60.74% |
| 2025-08 | $1.48 | $1.06 | $0.42 | 2,187,912.0 | +3.05% |
| 2025-07 | $3.31 | $1.30 | $2.01 | 27,819,552.0 | -32.47% |
| 2025-06 | $2.08 | $1.72 | $0.36 | 359,004.0 | +8.38% |
| 2025-05 | $2.21 | $1.71 | $0.50 | 4,385,631.0 | -18.82% |
| 2025-04 | $3.30 | $1.72 | $1.58 | 8,780,763.0 | -17.11% |
| 2025-03 | $3.60 | $2.47 | $1.13 | 2,423,867.0 | -20.12% |
| 2025-02 | $6.26 | $3.01 | $3.25 | 2,770,627.0 | -43.65% |
| 2025-01 | $6.80 | $5.41 | $1.39 | 207,654.0 | -4.84% |
Redhill Biopharma Ltd Adr 주식 (RDHL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.75 | $6.00 | $2.75 | 424,777.0 | -21.53% |
| 2024-11 | $8.59 | $6.34 | $2.25 | 312,048.0 | +3.16% |
| 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% |
1.54%
1.20%
자본화:
|
볼륨(24시간):