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 29, 2022 6.200 6.500 6.050 6.108 25,627 -0.28(-4.35%)
Jul 28, 2022 6.400 6.526 6.000 6.386 28,543 -0.24(-3.68%)
Jul 27, 2022 6.640 6.800 6.600 6.630 9,645 +0.00(+0.00%)
Jul 26, 2022 6.800 6.800 6.600 6.630 10,427 -0.17(-2.44%)
Jul 25, 2022 7.200 7.200 6.632 6.796 12,346 -0.28(-3.98%)
Jul 22, 2022 7.200 7.620 6.820 7.078 28,611 -0.19(-2.67%)
Jul 21, 2022 6.970 7.390 6.970 7.272 21,617 +0.27(+3.83%)
Jul 20, 2022 6.906 7.200 6.906 7.004 32,891 +0.01(+0.09%)
Jul 19, 2022 6.362 7.000 6.362 6.998 40,306 +0.52(+7.99%)
Jul 18, 2022 6.560 6.620 6.260 6.480 18,744 -0.08(-1.25%)
Jul 15, 2022 6.400 6.576 6.400 6.562 9,720 +0.08(+1.27%)
Jul 14, 2022 6.516 6.590 6.400 6.480 7,445 -0.11(-1.73%)
Jul 13, 2022 6.600 6.800 6.432 6.594 34,330 -0.14(-2.08%)
Jul 12, 2022 6.800 6.900 6.436 6.734 26,223 +0.00(+0.00%)
Jul 11, 2022 6.800 6.970 6.540 6.734 9,581 +0.00(+0.06%)
Jul 08, 2022 6.606 6.980 6.400 6.730 19,394 +0.18(+2.75%)
Jul 07, 2022 6.800 6.980 6.422 6.550 44,335 -0.25(-3.68%)
Jul 06, 2022 6.760 7.000 6.454 6.800 36,440 +0.17(+2.56%)
Jul 05, 2022 6.022 6.800 6.022 6.630 25,316 +0.37(+5.91%)
Jul 01, 2022 6.180 6.360 6.044 6.260 8,738 +0.08(+1.29%)
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%)
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.