Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Check-Cap Ltd Ord (NQ: CHEK )

2.204 +0.004 (+0.20%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 6.388 6.600 6.060 6.180 15,684 -0.07(-1.18%)
Jun 29, 2022 6.400 6.700 6.202 6.254 7,041 -0.41(-6.10%)
Jun 28, 2022 6.600 6.800 6.400 6.660 8,854 +0.02(+0.33%)
Jun 27, 2022 6.400 6.800 6.376 6.638 16,627 +0.08(+1.19%)
Jun 24, 2022 6.484 6.658 6.250 6.560 16,004 +0.36(+5.81%)
Jun 23, 2022 6.660 6.798 6.020 6.200 69,660 -0.20(-3.06%)
Jun 22, 2022 6.200 6.598 6.220 6.396 28,168 -0.10(-1.54%)
Jun 21, 2022 6.800 6.900 6.226 6.496 32,992 +0.07(+1.06%)
Jun 17, 2022 6.800 6.894 6.400 6.428 14,034 -0.17(-2.61%)
Jun 16, 2022 6.800 6.858 6.200 6.600 27,257 -0.20(-2.94%)
Jun 15, 2022 7.000 7.198 6.400 6.800 49,856 -0.34(-4.79%)
Jun 14, 2022 7.180 7.296 6.900 7.142 10,032 +0.14(+2.03%)
Jun 13, 2022 7.000 7.198 6.600 7.000 25,308 -0.27(-3.71%)
Jun 10, 2022 7.400 7.600 6.102 7.270 40,092 -0.09(-1.22%)
Jun 09, 2022 7.790 8.000 5.800 7.360 30,925 -0.40(-5.15%)
Jun 08, 2022 7.570 7.800 7.460 7.760 15,028 +0.17(+2.19%)
Jun 07, 2022 7.240 7.598 7.176 7.594 11,737 +0.29(+4.03%)
Jun 06, 2022 7.346 7.400 7.100 7.300 7,579 -0.05(-0.63%)
Jun 03, 2022 7.102 7.400 7.102 7.346 9,973 +0.08(+1.10%)
Jun 02, 2022 7.200 7.300 7.102 7.266 7,680 -0.01(-0.16%)
Jun 01, 2022 7.300 7.376 6.928 7.278 39,386 +0.02(+0.33%)
May 31, 2022 7.300 7.376 6.800 7.254 19,308 -0.02(-0.33%)
May 27, 2022 6.780 7.400 6.760 7.278 29,449 +0.50(+7.38%)
May 26, 2022 6.366 6.800 6.062 6.778 35,983 +0.58(+9.29%)
May 25, 2022 6.200 6.400 6.000 6.202 17,397 +0.07(+1.17%)
May 24, 2022 6.410 6.500 6.000 6.130 30,083 -0.41(-6.27%)
May 23, 2022 6.852 6.852 6.440 6.540 17,554 -0.17(-2.48%)
May 20, 2022 7.200 7.232 6.616 6.706 26,485 -0.45(-6.34%)
May 19, 2022 7.250 7.298 7.000 7.160 18,020 -0.14(-1.92%)
May 18, 2022 7.200 7.400 7.102 7.300 16,600 +0.02(+0.27%)
May 17, 2022 7.200 7.300 7.000 7.280 16,352 +0.31(+4.45%)
May 16, 2022 7.160 7.200 6.620 6.970 17,122 -0.22(-3.03%)
May 13, 2022 7.000 7.196 6.600 7.188 31,837 +0.69(+10.58%)
May 12, 2022 6.400 6.600 6.040 6.500 55,243 -0.10(-1.52%)
May 11, 2022 6.600 7.086 6.400 6.600 45,158 +0.05(+0.79%)
May 10, 2022 7.200 7.374 6.400 6.548 42,824 -0.49(-6.96%)
May 09, 2022 7.200 7.202 6.600 7.038 30,699 -0.36(-4.89%)
May 06, 2022 7.000 7.400 6.938 7.400 10,729 +0.00(+0.00%)
May 05, 2022 7.310 7.478 7.000 7.400 26,050 +0.10(+1.40%)
May 04, 2022 7.000 7.298 7.000 7.298 20,002 +0.00(+0.00%)
May 03, 2022 7.000 7.318 7.038 7.298 13,083 +0.12(+1.67%)
May 02, 2022 7.200 7.492 7.000 7.178 20,935 -0.04(-0.58%)
Apr 29, 2022 7.362 7.400 7.126 7.220 24,646 -0.28(-3.68%)
Apr 28, 2022 7.200 7.498 7.200 7.496 17,043 +0.38(+5.37%)
Apr 27, 2022 7.000 7.398 7.000 7.114 25,474 -0.14(-1.90%)
Apr 26, 2022 7.600 7.700 7.202 7.252 19,685 -0.38(-5.03%)
Apr 25, 2022 7.400 7.676 7.200 7.636 17,158 +0.19(+2.52%)
Apr 22, 2022 7.220 7.486 7.020 7.448 29,708 -0.03(-0.37%)
Apr 21, 2022 7.600 7.734 7.300 7.476 32,730 +0.04(+0.48%)
Apr 20, 2022 7.800 7.800 7.420 7.440 24,332 -0.30(-3.88%)
Apr 19, 2022 7.420 7.800 7.350 7.740 17,482 +0.34(+4.54%)
Apr 18, 2022 7.740 7.798 7.280 7.404 45,657 -0.29(-3.77%)
Apr 14, 2022 7.780 7.780 7.600 7.694 15,294 -0.09(-1.11%)
Apr 13, 2022 7.600 7.800 7.600 7.780 19,674 +0.11(+1.41%)
Apr 12, 2022 7.800 7.830 7.600 7.672 15,971 +0.08(+1.03%)
Apr 11, 2022 7.800 7.800 7.272 7.594 15,208 +0.03(+0.34%)
Apr 08, 2022 7.600 7.600 7.222 7.568 23,495 +0.15(+1.99%)
Apr 07, 2022 7.546 7.798 7.200 7.420 27,934 -0.24(-3.13%)
Apr 06, 2022 7.800 7.998 7.600 7.660 32,817 -0.24(-3.04%)
Apr 05, 2022 7.800 8.000 7.800 7.900 15,524 -0.07(-0.85%)
Apr 04, 2022 8.200 8.200 7.806 7.968 22,428 +0.09(+1.09%)
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.