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

Check-Cap Ltd Ord (NQ: CHEK )

2.285 +0.015 (+0.66%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 124.30 124.30 124.30 0 +3.79(+3.15%)
Mar 28, 2018 131.95 131.95 120.12 120.50 252 -2.14(-1.74%)
Mar 27, 2018 129.60 135.98 120.12 122.64 1,247 -9.10(-6.90%)
Mar 26, 2018 120.00 139.18 117.22 131.74 4,312 +13.63(+11.54%)
Mar 23, 2018 122.38 122.38 115.20 118.10 476 -4.27(-3.49%)
Mar 22, 2018 126.72 139.20 111.65 122.38 1,625 +4.78(+4.06%)
Mar 21, 2018 148.80 159.36 115.22 117.60 1,284 -38.09(-24.46%)
Mar 20, 2018 163.20 163.20 145.97 155.69 612 -2.69(-1.70%)
Mar 19, 2018 160.80 163.20 155.52 158.38 650 -2.42(-1.51%)
Mar 16, 2018 160.99 165.14 153.60 160.80 1,021 -1.90(-1.17%)
Mar 15, 2018 167.04 167.04 151.90 162.70 157 -4.80(-2.87%)
Mar 14, 2018 170.40 172.80 160.80 167.50 758 -2.90(-1.70%)
Mar 13, 2018 168.00 172.80 163.22 170.40 1,184 +7.20(+4.41%)
Mar 12, 2018 165.60 168.00 158.42 163.20 251 -4.80(-2.86%)
Mar 09, 2018 168.00 172.80 158.40 168.00 251 +0.84(+0.50%)
Mar 08, 2018 165.60 172.80 163.20 167.16 144 -0.84(-0.50%)
Mar 07, 2018 168.00 172.80 158.74 168.00 278 +0.00(+0.00%)
Mar 06, 2018 168.00 172.80 160.82 168.00 898 +0.00(+0.00%)
Mar 05, 2018 156.00 170.40 153.60 168.00 140 +9.60(+6.06%)
Mar 02, 2018 156.00 172.80 152.42 158.40 587 -2.38(-1.48%)
Mar 01, 2018 170.40 177.60 146.40 160.78 664 -12.02(-6.96%)
Feb 28, 2018 177.60 177.60 170.16 172.80 60 +2.64(+1.55%)
Feb 27, 2018 180.00 182.40 170.16 170.16 902 -7.44(-4.19%)
Feb 26, 2018 168.24 180.00 168.24 177.60 392 +4.80(+2.78%)
Feb 23, 2018 169.87 172.80 168.74 172.80 251 +0.00(+0.00%)
Feb 22, 2018 175.20 187.20 170.47 172.80 725 -14.40(-7.69%)
Feb 21, 2018 189.60 192.00 174.38 187.20 95 +0.02(+0.01%)
Feb 20, 2018 184.80 187.20 184.80 187.18 89 +4.78(+2.62%)
Feb 16, 2018 182.40 182.40 182.40 0 +2.42(+1.35%)
Feb 15, 2018 187.20 187.20 168.00 179.98 257 -4.90(-2.65%)
Feb 14, 2018 189.60 189.60 182.40 184.87 120 +3.43(+1.89%)
Feb 13, 2018 182.40 196.80 177.60 181.44 258 +1.46(+0.81%)
Feb 12, 2018 170.40 182.40 159.60 179.98 483 +21.58(+13.62%)
Feb 09, 2018 177.60 177.60 144.00 158.40 615 -14.40(-8.33%)
Feb 08, 2018 170.40 190.06 170.40 172.80 477 +2.16(+1.27%)
Feb 07, 2018 182.40 192.00 182.40 170.64 1,008 -10.15(-5.62%)
Feb 06, 2018 208.80 211.20 180.79 180.79 988 -15.07(-7.70%)
Feb 05, 2018 204.00 204.62 194.76 195.86 620 -8.16(-4.00%)
Feb 02, 2018 211.20 212.76 203.23 204.02 1,090 -5.30(-2.53%)
Feb 01, 2018 213.60 216.00 208.78 209.33 606 -5.16(-2.41%)
Jan 31, 2018 212.40 220.75 211.20 214.49 515 +0.94(+0.44%)
Jan 30, 2018 223.20 223.20 211.68 213.55 414 -4.82(-2.21%)
Jan 29, 2018 220.80 223.20 211.44 218.38 577 +2.35(+1.09%)
Jan 26, 2018 216.00 218.40 211.20 216.02 585 -2.38(-1.09%)
Jan 25, 2018 225.60 225.60 213.60 218.40 671 -4.56(-2.05%)
Jan 24, 2018 225.60 225.60 216.03 222.96 686 +4.56(+2.09%)
Jan 23, 2018 223.20 232.56 213.60 218.40 1,398 -4.80(-2.15%)
Jan 22, 2018 204.00 237.58 199.56 223.20 5,815 +18.00(+8.77%)
Jan 19, 2018 208.80 214.39 204.72 205.20 883 -2.90(-1.40%)
Jan 18, 2018 220.80 220.80 204.24 208.10 1,278 -7.80(-3.61%)
Jan 17, 2018 227.18 232.08 208.80 215.90 1,113 -2.50(-1.14%)
Jan 16, 2018 264.00 264.00 216.02 218.40 3,621 -15.89(-6.78%)
Jan 12, 2018 234.29 234.29 234.29 0 +11.86(+5.33%)
Jan 11, 2018 206.40 244.80 206.40 222.43 6,268 +18.43(+9.04%)
Jan 10, 2018 240.00 240.00 196.80 204.00 4,118 -9.60(-4.49%)
Jan 09, 2018 220.80 220.80 211.20 213.60 436 -7.18(-3.25%)
Jan 08, 2018 223.20 225.60 211.20 220.78 339 +1.18(+0.54%)
Jan 05, 2018 223.20 223.20 208.80 219.60 894 +6.00(+2.81%)
Jan 04, 2018 208.80 232.32 208.06 213.60 2,669 -2.40(-1.11%)
Jan 03, 2018 218.40 221.23 206.88 216.00 342 -2.40(-1.10%)
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.