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

Check-Cap Ltd Ord (NQ: CHEK )

2.225 +0.005 (+0.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Sep 29, 2023 4.400 4.573 4.210 4.260 21,150 -0.19(-4.27%)
Sep 28, 2023 4.480 4.590 4.350 4.450 39,799 -0.05(-1.11%)
Sep 27, 2023 4.400 4.550 4.358 4.500 53,636 +0.14(+3.21%)
Sep 26, 2023 4.400 4.558 4.160 4.360 108,022 -0.09(-2.02%)
Sep 25, 2023 3.960 4.450 3.920 4.450 106,085 +0.48(+12.09%)
Sep 22, 2023 4.030 4.207 3.650 3.970 180,231 -0.08(-1.98%)
Sep 21, 2023 3.740 4.625 3.620 4.050 224,267 +0.23(+6.02%)
Sep 20, 2023 3.420 3.915 3.410 3.820 130,482 +0.36(+10.40%)
Sep 19, 2023 3.460 3.700 3.440 3.460 50,578 +0.01(+0.29%)
Sep 18, 2023 3.450 3.700 3.405 3.450 26,717 -0.07(-1.99%)
Sep 15, 2023 3.500 3.610 3.450 3.520 5,221 +0.01(+0.28%)
Sep 14, 2023 3.370 3.650 3.130 3.510 65,278 -0.02(-0.57%)
Sep 13, 2023 3.620 3.717 3.410 3.530 135,544 -0.09(-2.49%)
Sep 12, 2023 3.500 3.700 3.371 3.620 220,781 +0.06(+1.54%)
Sep 11, 2023 3.180 3.800 2.980 3.565 489,258 +0.38(+11.76%)
Sep 08, 2023 2.850 3.200 2.850 3.190 35,071 +0.10(+3.24%)
Sep 07, 2023 3.000 3.090 2.860 3.090 8,180 +0.09(+3.00%)
Sep 06, 2023 2.910 3.087 2.910 3.000 20,350 +0.00(+0.00%)
Sep 05, 2023 2.880 3.070 2.880 3.000 18,895 +0.10(+3.45%)
Sep 01, 2023 2.950 3.090 2.721 2.900 58,053 -0.01(-0.34%)
Aug 31, 2023 2.370 2.910 2.360 2.910 168,158 +0.54(+22.78%)
Aug 30, 2023 2.336 2.455 2.336 2.370 11,635 +0.01(+0.42%)
Aug 29, 2023 2.370 2.420 2.300 2.360 37,014 -0.05(-2.07%)
Aug 28, 2023 2.600 2.610 2.380 2.410 30,999 -0.21(-8.02%)
Aug 25, 2023 2.550 2.640 2.550 2.620 10,537 +0.09(+3.56%)
Aug 24, 2023 2.510 2.600 2.500 2.530 15,255 -0.14(-5.24%)
Aug 23, 2023 2.690 2.783 2.580 2.670 16,026 +0.00(+0.00%)
Aug 22, 2023 2.620 2.700 2.550 2.670 19,501 -0.01(-0.37%)
Aug 21, 2023 2.720 2.785 2.520 2.680 31,003 -0.07(-2.55%)
Aug 18, 2023 2.360 2.869 2.340 2.750 106,306 +0.40(+17.02%)
Aug 17, 2023 2.610 2.610 2.290 2.350 215,014 -0.73(-23.70%)
Aug 16, 2023 3.100 3.230 3.030 3.080 38,646 -0.04(-1.28%)
Aug 15, 2023 3.000 3.265 2.958 3.120 64,986 +0.02(+0.65%)
Aug 14, 2023 3.200 3.400 3.066 3.100 65,905 -0.16(-4.91%)
Aug 11, 2023 3.350 3.460 3.200 3.260 48,512 -0.16(-4.68%)
Aug 10, 2023 3.530 3.650 3.321 3.420 118,795 -0.13(-3.66%)
Aug 09, 2023 3.770 3.800 3.500 3.550 63,294 -0.26(-6.82%)
Aug 08, 2023 3.550 3.900 3.510 3.810 103,334 +0.22(+6.13%)
Aug 07, 2023 3.480 3.670 3.410 3.590 65,961 +0.09(+2.57%)
Aug 04, 2023 3.310 3.600 3.230 3.500 133,455 +0.13(+3.86%)
Aug 03, 2023 3.220 3.380 3.160 3.370 95,953 +0.16(+4.98%)
Aug 02, 2023 3.290 3.400 3.200 3.210 89,583 -0.21(-6.14%)
Aug 01, 2023 3.520 3.520 3.360 3.420 54,689 -0.07(-2.01%)
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%)
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.