Check-Cap Ltd Ord (NQ: CHEK )

3.110 +0.360 (+13.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 34.00 36.40 33.80 35.20 110,251 +0.80(+2.33%)
Mar 30, 2021 34.00 35.20 32.40 34.40 120,036 +0.20(+0.58%)
Mar 29, 2021 36.00 36.80 33.60 34.20 154,209 -1.80(-5.00%)
Mar 26, 2021 37.60 37.80 34.40 36.00 154,115 -1.40(-3.74%)
Mar 25, 2021 33.00 37.60 33.00 37.40 204,385 +2.20(+6.25%)
Mar 24, 2021 37.40 39.20 34.60 35.20 244,684 -1.80(-4.86%)
Mar 23, 2021 39.60 39.80 36.40 37.00 262,421 -3.60(-8.87%)
Mar 22, 2021 43.00 43.80 39.80 40.60 245,276 -2.40(-5.58%)
Mar 19, 2021 42.00 45.90 40.40 43.00 376,765 +2.20(+5.39%)
Mar 18, 2021 42.60 44.80 40.00 40.80 472,909 -4.60(-10.13%)
Mar 17, 2021 44.80 49.20 44.20 45.40 534,183 -2.40(-5.02%)
Mar 16, 2021 55.20 55.80 46.00 47.80 2,229,166 -13.60(-22.15%)
Mar 15, 2021 81.00 89.80 60.40 61.40 21,008,752 +30.80(+100.65%)
Mar 12, 2021 28.40 31.20 28.00 30.60 96,600 +0.00(+0.00%)
Mar 11, 2021 28.00 30.60 26.80 30.60 212,968 +3.60(+13.33%)
Mar 10, 2021 28.20 28.60 26.20 27.00 99,461 -0.80(-2.88%)
Mar 09, 2021 26.60 27.80 25.00 27.80 128,242 +2.60(+10.32%)
Mar 08, 2021 25.00 27.00 23.20 25.20 121,207 +0.20(+0.80%)
Mar 05, 2021 23.40 26.00 20.00 25.00 325,165 +2.00(+8.70%)
Mar 04, 2021 25.60 27.00 21.00 23.00 297,387 -4.60(-16.67%)
Mar 03, 2021 29.00 29.60 27.00 27.60 116,137 -1.20(-4.17%)
Mar 02, 2021 29.40 31.00 28.40 28.80 139,713 +0.00(+0.00%)
Mar 01, 2021 28.60 29.80 27.60 28.80 119,586 +1.40(+5.11%)
Feb 26, 2021 28.20 29.60 26.30 27.40 138,085 -0.80(-2.84%)
Feb 25, 2021 30.00 31.20 27.40 28.20 151,755 -2.40(-7.84%)
Feb 24, 2021 29.40 32.00 29.00 30.60 181,897 +2.00(+6.99%)
Feb 23, 2021 30.00 31.40 24.20 28.60 475,781 -4.00(-12.27%)
Feb 22, 2021 35.40 36.60 32.00 32.60 271,771 -4.40(-11.89%)
Feb 19, 2021 38.20 38.80 36.60 37.00 272,980 +0.40(+1.09%)
Feb 18, 2021 40.60 43.40 36.00 36.60 692,811 -10.00(-21.46%)
Feb 17, 2021 39.40 47.80 36.00 46.60 1,598,911 +10.60(+29.44%)
Feb 16, 2021 37.40 37.60 34.20 36.00 382,052 -0.20(-0.55%)
Feb 12, 2021 34.60 37.80 33.60 36.20 244,055 +0.60(+1.69%)
Feb 11, 2021 40.20 40.20 35.20 35.60 355,735 -2.20(-5.82%)
Feb 10, 2021 40.00 40.40 34.20 37.80 502,794 -1.60(-4.06%)
Feb 09, 2021 42.00 42.00 38.00 39.40 664,484 +3.00(+8.24%)
Feb 08, 2021 34.80 37.00 33.60 36.40 603,495 +4.00(+12.35%)
Feb 05, 2021 33.80 33.80 32.00 32.40 218,425 -1.00(-2.99%)
Feb 04, 2021 34.60 34.60 32.40 33.40 261,457 -0.40(-1.18%)
Feb 03, 2021 32.40 35.00 32.00 33.80 430,018 +2.00(+6.29%)
Feb 02, 2021 32.00 32.80 30.20 31.80 260,050 +0.80(+2.58%)
Feb 01, 2021 32.20 32.80 29.20 31.00 277,243 +0.40(+1.31%)
Jan 29, 2021 32.20 32.40 29.00 30.60 343,470 -0.60(-1.92%)
Jan 28, 2021 31.80 33.80 31.00 31.20 307,717 -1.00(-3.11%)
Jan 27, 2021 32.40 35.40 31.60 32.20 534,445 -3.80(-10.56%)
Jan 26, 2021 42.40 42.80 36.00 36.00 807,516 -5.80(-13.88%)
Jan 25, 2021 33.00 45.40 31.20 41.80 2,449,146 +8.00(+23.67%)
Jan 22, 2021 31.40 34.40 30.00 33.80 341,855 +1.20(+3.68%)
Jan 21, 2021 32.60 33.00 31.20 32.60 221,830 -0.60(-1.81%)
Jan 20, 2021 35.00 35.20 31.60 33.20 330,448 -1.60(-4.60%)
Jan 19, 2021 35.60 35.80 32.40 34.80 527,831 +0.80(+2.35%)
Jan 15, 2021 38.00 38.40 31.40 34.00 686,345 -3.00(-8.11%)
Jan 14, 2021 30.60 38.40 30.00 37.00 1,193,650 +7.00(+23.33%)
Jan 13, 2021 31.66 31.79 29.00 30.00 375,356 -1.60(-5.06%)
Jan 12, 2021 32.60 32.80 30.40 31.60 424,499 -1.20(-3.66%)
Jan 11, 2021 32.20 35.00 30.00 32.80 716,632 -0.40(-1.20%)
Jan 08, 2021 34.00 34.40 31.60 33.20 723,600 -1.40(-4.05%)
Jan 07, 2021 34.20 36.20 31.00 34.60 1,154,587 +3.60(+11.61%)
Jan 06, 2021 36.40 38.00 28.60 31.00 2,367,959 -3.60(-10.40%)
Jan 05, 2021 48.00 58.60 33.40 34.60 13,928,174 +5.60(+19.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.