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

Check-Cap Ltd Ord (NQ: CHEK )

2.200 -0.050 (-2.22%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 3, 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 (%)
Jul 31, 2023 3.340 3.550 3.255 3.490 182,033 -0.02(-0.57%)
Jul 28, 2023 3.340 3.560 3.241 3.510 98,157 +0.13(+3.85%)
Jul 27, 2023 3.210 3.450 3.150 3.380 111,064 +0.08(+2.42%)
Jul 26, 2023 3.210 3.390 3.150 3.300 64,581 +0.14(+4.43%)
Jul 25, 2023 2.860 3.700 2.860 3.160 831,376 +0.24(+8.22%)
Jul 24, 2023 2.920 3.140 2.900 2.920 29,562 -0.08(-2.67%)
Jul 21, 2023 3.090 3.270 2.750 3.000 82,424 -0.12(-4.00%)
Jul 20, 2023 3.100 3.310 3.100 3.125 28,281 -0.00(-0.16%)
Jul 19, 2023 3.490 3.490 3.030 3.130 125,380 -0.33(-9.54%)
Jul 18, 2023 2.950 3.790 2.850 3.460 759,459 +0.46(+15.33%)
Jul 17, 2023 2.898 3.100 2.898 3.000 71,163 +0.15(+5.26%)
Jul 14, 2023 2.800 2.930 2.785 2.850 37,971 +0.15(+5.56%)
Jul 13, 2023 2.650 2.930 2.650 2.700 66,722 -0.07(-2.53%)
Jul 12, 2023 2.740 2.870 2.720 2.770 12,782 -0.03(-1.07%)
Jul 11, 2023 2.830 2.930 2.800 2.800 10,180 -0.05(-1.75%)
Jul 10, 2023 2.850 2.890 2.780 2.850 10,586 -0.04(-1.55%)
Jul 07, 2023 2.800 2.950 2.730 2.895 29,196 +0.02(+0.87%)
Jul 06, 2023 2.880 2.890 2.780 2.870 14,710 -0.06(-1.94%)
Jul 05, 2023 2.970 2.990 2.796 2.927 9,629 -0.03(-1.13%)
Jul 03, 2023 2.860 2.960 2.770 2.960 12,001 +0.10(+3.50%)
Jun 30, 2023 2.621 2.940 2.621 2.860 52,786 +0.22(+8.33%)
Jun 29, 2023 2.860 2.980 2.594 2.640 44,854 -0.20(-7.06%)
Jun 28, 2023 2.890 2.900 2.690 2.840 30,256 +0.03(+1.08%)
Jun 27, 2023 2.790 3.010 2.581 2.810 81,625 -0.01(-0.35%)
Jun 26, 2023 3.050 3.230 2.760 2.820 107,999 -0.35(-11.04%)
Jun 23, 2023 2.970 3.240 2.820 3.170 69,082 +0.16(+5.32%)
Jun 22, 2023 2.740 3.100 2.740 3.010 99,872 +0.15(+5.24%)
Jun 21, 2023 2.570 2.920 2.540 2.860 105,478 +0.19(+7.12%)
Jun 20, 2023 2.570 2.750 2.520 2.670 198,152 +0.06(+2.30%)
Jun 16, 2023 2.510 2.640 2.450 2.610 26,637 +0.12(+4.82%)
Jun 15, 2023 2.630 2.670 2.450 2.490 47,936 -0.13(-4.96%)
Jun 14, 2023 2.590 2.740 2.590 2.620 60,618 +0.04(+1.55%)
Jun 13, 2023 2.480 2.625 2.410 2.580 60,139 +0.10(+3.88%)
Jun 12, 2023 2.570 2.580 2.360 2.484 156,653 -0.02(-0.66%)
Jun 09, 2023 2.700 2.910 2.460 2.500 212,930 -0.09(-3.47%)
Jun 08, 2023 2.410 2.750 2.410 2.590 279,655 +0.15(+6.15%)
Jun 07, 2023 2.050 2.541 1.990 2.440 624,190 +0.49(+25.13%)
Jun 06, 2023 2.100 2.100 1.804 1.950 247,278 +0.12(+6.70%)
Jun 05, 2023 1.810 1.890 1.800 1.827 30,879 +0.05(+2.67%)
Jun 02, 2023 1.560 1.780 1.560 1.780 72,000 +0.23(+14.84%)
Jun 01, 2023 1.520 1.560 1.476 1.550 26,461 +0.05(+3.33%)
May 31, 2023 1.480 1.520 1.460 1.500 23,420 +0.01(+0.67%)
May 30, 2023 1.490 1.520 1.470 1.490 14,797 +0.03(+2.05%)
May 26, 2023 1.460 1.490 1.410 1.460 17,775 -0.01(-0.68%)
May 25, 2023 1.470 1.500 1.450 1.470 17,524 -0.01(-0.68%)
May 24, 2023 1.510 1.508 1.450 1.480 5,793 -0.01(-0.67%)
May 23, 2023 1.490 1.494 1.440 1.490 30,937 +0.05(+3.47%)
May 22, 2023 1.460 1.480 1.420 1.440 17,015 -0.02(-1.37%)
May 19, 2023 1.490 1.526 1.420 1.460 14,765 -0.05(-3.31%)
May 18, 2023 1.500 1.530 1.445 1.510 13,661 +0.01(+0.67%)
May 17, 2023 1.440 1.530 1.386 1.500 24,997 +0.08(+5.63%)
May 16, 2023 1.360 1.470 1.330 1.420 40,608 +0.07(+5.19%)
May 15, 2023 1.480 1.490 1.300 1.350 96,868 -0.08(-5.59%)
May 12, 2023 1.800 1.890 1.400 1.430 166,664 -0.41(-22.28%)
May 11, 2023 1.890 1.890 1.590 1.840 144,051 +0.01(+0.55%)
May 10, 2023 1.570 2.160 1.490 1.830 1,037,530 +0.30(+19.61%)
May 09, 2023 1.370 1.538 1.320 1.530 76,367 +0.13(+9.40%)
May 08, 2023 1.420 1.420 1.370 1.399 13,002 +0.01(+0.62%)
May 05, 2023 1.350 1.430 1.340 1.390 26,065 +0.08(+6.11%)
May 04, 2023 1.310 1.330 1.300 1.310 11,009 -0.01(-0.76%)
May 03, 2023 1.270 1.390 1.270 1.320 14,303 -0.02(-1.49%)
May 02, 2023 1.360 1.400 1.300 1.340 33,859 -0.07(-4.96%)
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.