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, 2016 312.00 316.80 300.00 302.40 110 -16.32(-5.12%)
Jul 28, 2016 316.80 336.00 302.40 318.72 71 -0.48(-0.15%)
Jul 27, 2016 314.40 348.00 290.40 319.20 454 +16.78(+5.55%)
Jul 26, 2016 309.62 319.20 300.00 302.42 21 +9.62(+3.29%)
Jul 25, 2016 307.20 321.60 278.42 292.80 36 +9.60(+3.39%)
Jul 22, 2016 302.40 311.98 276.67 283.20 66 -28.80(-9.23%)
Jul 21, 2016 300.00 333.60 296.40 312.00 292 +12.00(+4.00%)
Jul 20, 2016 276.00 340.56 276.00 300.00 212 +16.80(+5.93%)
Jul 19, 2016 292.80 292.80 261.60 283.20 108 +4.80(+1.72%)
Jul 18, 2016 297.60 307.20 259.20 278.40 305 -12.00(-4.13%)
Jul 15, 2016 319.20 331.20 288.00 290.40 110 -25.20(-7.98%)
Jul 14, 2016 348.00 362.40 312.00 315.60 337 -22.80(-6.74%)
Jul 13, 2016 347.98 460.80 338.40 338.40 4,112 +2.40(+0.71%)
Jul 12, 2016 343.20 350.40 324.00 336.00 179 -7.20(-2.10%)
Jul 11, 2016 338.40 348.00 312.34 343.20 122 -2.40(-0.69%)
Jul 08, 2016 324.00 352.80 312.00 345.60 372 +12.00(+3.60%)
Jul 07, 2016 333.60 352.78 333.60 333.60 20 -14.38(-4.13%)
Jul 05, 2016 316.80 347.98 314.40 347.98 62 +33.58(+10.68%)
Jul 01, 2016 331.20 314.40 314.40 314.40 42 -19.20(-5.76%)
Jun 30, 2016 343.20 348.00 312.00 333.60 190 -9.60(-2.80%)
Jun 29, 2016 340.80 369.89 312.00 343.20 785 +7.20(+2.14%)
Jun 28, 2016 249.62 396.00 249.62 336.00 1,520 +86.40(+34.62%)
Jun 27, 2016 239.98 264.00 239.98 249.60 126 +9.62(+4.01%)
Jun 24, 2016 240.00 240.00 232.80 239.98 114 +0.46(+0.19%)
Jun 23, 2016 264.00 264.00 236.40 239.52 833 -31.68(-11.68%)
Jun 22, 2016 276.00 276.00 256.80 271.20 185 -4.80(-1.74%)
Jun 21, 2016 290.40 290.40 246.24 276.00 41 -16.80(-5.74%)
Jun 20, 2016 316.80 316.80 286.08 292.80 123 -19.20(-6.15%)
Jun 17, 2016 321.58 321.58 312.00 312.00 42 +0.00(+0.00%)
Jun 16, 2016 312.02 313.46 312.00 312.00 21 -7.20(-2.26%)
Jun 15, 2016 321.60 328.80 312.07 319.20 24 -12.34(-3.72%)
Jun 14, 2016 324.00 331.54 324.00 331.54 5 +0.34(+0.10%)
Jun 13, 2016 348.00 352.80 322.66 331.20 104 -12.02(-3.50%)
Jun 10, 2016 360.00 363.60 343.22 343.22 39 -11.98(-3.37%)
Jun 09, 2016 336.00 355.20 329.28 355.20 102 +38.40(+12.12%)
Jun 08, 2016 302.42 316.80 302.42 316.80 28 -19.39(-5.77%)
Jun 07, 2016 362.40 362.40 333.60 336.19 58 -23.81(-6.61%)
Jun 06, 2016 360.00 405.58 360.00 360.00 19 +0.00(+0.00%)
Jun 03, 2016 373.13 373.13 336.00 360.00 34 -12.00(-3.23%)
Jun 02, 2016 408.00 408.00 372.00 372.00 26 -21.60(-5.49%)
Jun 01, 2016 444.00 448.80 391.20 393.60 65 -43.20(-9.89%)
May 31, 2016 456.00 463.56 436.80 436.80 7 -31.20(-6.67%)
May 27, 2016 456.00 468.00 468.00 468.00 17 -12.00(-2.50%)
May 26, 2016 516.48 516.48 480.00 480.00 32 +0.00(+0.00%)
May 25, 2016 516.00 532.80 432.02 480.00 66 -11.76(-2.39%)
May 24, 2016 489.60 491.76 468.00 491.76 4 +11.78(+2.46%)
May 23, 2016 480.02 480.02 436.80 479.98 47 -14.42(-2.92%)
May 20, 2016 516.00 561.60 482.40 494.40 38 -13.87(-2.73%)
May 19, 2016 575.98 575.98 499.20 508.27 34 -79.73(-13.56%)
May 18, 2016 588.02 588.24 588.00 588.00 52 -0.24(-0.04%)
May 17, 2016 576.02 623.98 576.02 588.24 3 -4.75(-0.80%)
May 16, 2016 590.40 619.18 540.00 592.99 22 -29.95(-4.81%)
May 12, 2016 623.04 622.94 622.94 622.94 2 +30.12(+5.08%)
May 11, 2016 621.60 621.60 590.40 592.82 11 -31.18(-5.00%)
May 10, 2016 624.00 624.00 624.00 624.00 2 -18.50(-2.88%)
May 09, 2016 718.70 718.70 642.50 642.50 2 +47.30(+7.95%)
May 06, 2016 696.00 696.00 595.20 595.20 55 -52.82(-8.15%)
May 04, 2016 648.00 648.02 648.02 648.02 9 -50.38(-7.21%)
Apr 28, 2016 696.00 698.40 698.40 698.40 8 +2.40(+0.34%)
Apr 25, 2016 693.60 696.00 696.00 696.00 8 -14.88(-2.09%)
Apr 20, 2016 710.88 710.88 710.88 710.88 4 -9.12(-1.27%)
Apr 18, 2016 720.00 720.00 720.00 720.00 1 +17.88(+2.55%)
Apr 14, 2016 702.24 702.12 702.12 702.12 2 +30.12(+4.48%)
Apr 13, 2016 679.20 696.00 672.00 672.00 3 +9.60(+1.45%)
Apr 12, 2016 720.00 720.00 648.00 662.40 19 -52.32(-7.32%)
Apr 11, 2016 714.72 714.72 714.72 714.72 2 -2.59(-0.36%)
Apr 08, 2016 717.31 717.31 717.31 717.31 0 +6.91(+0.97%)
Apr 07, 2016 696.00 721.82 696.00 710.40 2 +9.60(+1.37%)
Apr 06, 2016 698.40 717.24 698.40 700.80 20 -7.20(-1.02%)
Apr 05, 2016 684.02 715.06 684.02 708.00 6 -12.00(-1.67%)
Apr 04, 2016 720.00 720.00 720.00 720.00 3 +59.98(+9.09%)
Mar 31, 2016 678.00 660.02 660.02 660.02 15 +33.14(+5.29%)
Mar 30, 2016 626.88 626.88 626.88 626.88 2 -90.72(-12.64%)
Mar 29, 2016 720.00 720.00 715.20 717.60 44 +21.60(+3.10%)
Mar 28, 2016 684.00 696.00 684.00 696.00 44 +21.60(+3.20%)
Mar 22, 2016 684.00 674.40 674.40 674.40 2 -21.60(-3.10%)
Mar 21, 2016 756.00 756.00 696.00 696.00 109 -28.80(-3.97%)
Mar 18, 2016 736.78 736.78 707.98 724.80 78 +4.80(+0.67%)
Mar 17, 2016 784.80 784.80 714.96 720.00 64 -28.80(-3.85%)
Mar 15, 2016 756.00 748.80 748.80 748.80 14 -7.20(-0.95%)
Mar 14, 2016 710.40 756.00 710.40 756.00 18 +36.00(+5.00%)
Mar 11, 2016 667.01 724.39 667.01 720.00 4 +1.78(+0.25%)
Mar 10, 2016 736.80 751.18 718.22 718.22 7 +101.42(+16.44%)
Mar 09, 2016 739.01 791.98 616.80 616.80 30 -142.63(-18.78%)
Mar 08, 2016 804.00 804.00 759.43 759.43 24 -32.54(-4.11%)
Mar 07, 2016 722.64 791.98 722.64 791.98 2 +30.50(+4.01%)
Mar 04, 2016 761.47 761.47 761.47 761.47 4 -6.50(-0.85%)
Mar 03, 2016 768.00 768.43 722.40 767.98 14 +9.58(+1.26%)
Mar 02, 2016 727.22 759.60 720.00 758.40 17 +7.20(+0.96%)
Mar 01, 2016 751.20 751.20 751.20 751.20 4 -16.80(-2.19%)
Feb 29, 2016 792.00 792.00 765.60 768.00 101 -24.00(-3.03%)
Feb 26, 2016 811.27 811.27 792.00 792.00 31 +24.00(+3.12%)
Feb 25, 2016 892.80 892.80 768.00 768.00 124 -2.40(-0.31%)
Feb 24, 2016 789.60 805.03 768.00 770.40 17 +45.60(+6.29%)
Feb 23, 2016 840.00 840.00 720.00 724.80 40 +28.80(+4.14%)
Feb 22, 2016 660.00 715.20 660.00 696.00 15 +36.02(+5.46%)
Feb 17, 2016 643.20 659.98 659.98 659.98 5 +47.98(+7.84%)
Feb 16, 2016 662.40 662.40 595.20 612.00 8 +16.80(+2.82%)
Feb 12, 2016 602.40 595.20 595.20 595.20 2 +4.80(+0.81%)
Feb 11, 2016 537.60 590.40 537.60 590.40 3 +62.40(+11.82%)
Feb 10, 2016 525.60 528.00 525.60 528.00 4 +0.00(+0.00%)
Feb 09, 2016 528.00 528.00 525.60 528.00 1 +9.12(+1.76%)
Feb 08, 2016 518.88 518.88 518.88 518.88 1 -25.92(-4.76%)
Feb 05, 2016 516.00 544.80 499.20 544.80 12 +52.68(+10.70%)
Feb 04, 2016 480.00 510.96 480.00 492.12 48 -35.88(-6.80%)
Feb 03, 2016 504.00 528.00 501.60 528.00 41 +28.80(+5.77%)
Feb 02, 2016 480.00 503.04 480.00 499.20 11 +7.20(+1.46%)
Feb 01, 2016 489.60 492.00 480.00 492.00 25 +0.00(+0.00%)
Jan 29, 2016 456.00 492.00 453.60 492.00 80 +24.00(+5.13%)
Jan 28, 2016 477.60 477.60 460.75 468.00 11 -12.00(-2.50%)
Jan 27, 2016 480.00 480.02 477.36 480.00 27 -29.04(-5.70%)
Jan 26, 2016 458.42 509.04 458.42 509.04 5 +7.44(+1.48%)
Jan 21, 2016 499.44 501.60 501.60 501.60 32 -3.60(-0.71%)
Jan 20, 2016 490.08 513.60 489.60 505.20 10 +15.60(+3.19%)
Jan 19, 2016 480.00 489.60 480.00 489.60 3 +26.40(+5.70%)
Jan 15, 2016 461.52 463.20 463.20 463.20 75 -14.38(-3.01%)
Jan 14, 2016 472.82 480.00 472.80 477.58 14 +13.15(+2.83%)
Jan 13, 2016 451.22 477.58 451.22 464.42 2 -13.18(-2.76%)
Jan 11, 2016 473.28 477.60 477.60 477.60 1 -2.38(-0.50%)
Jan 08, 2016 451.20 479.98 451.20 479.98 10 +4.78(+1.01%)
Jan 07, 2016 479.98 479.98 447.41 475.20 2 -7.20(-1.49%)
Jan 04, 2016 516.00 482.40 482.40 482.40 0 +28.80(+6.35%)
Dec 31, 2015 458.40 453.60 453.60 453.60 22 -7.20(-1.56%)
Dec 30, 2015 460.80 460.82 460.80 460.80 12 -4.80(-1.03%)
Dec 29, 2015 460.80 465.60 460.80 465.60 6 -9.31(-1.96%)
Dec 28, 2015 468.00 474.91 468.00 474.91 3 +16.51(+3.60%)
Dec 24, 2015 460.80 458.40 458.40 458.40 44 -21.60(-4.50%)
Dec 23, 2015 470.42 487.18 470.40 480.00 8 +4.80(+1.01%)
Dec 22, 2015 477.60 477.60 475.20 475.20 2 -16.78(-3.41%)
Dec 21, 2015 504.00 504.00 491.98 491.98 8 -13.20(-2.61%)
Dec 18, 2015 465.60 505.18 432.00 505.18 59 +36.22(+7.72%)
Dec 16, 2015 470.40 468.96 468.96 468.96 0 +3.10(+0.66%)
Dec 15, 2015 516.00 516.00 465.86 465.86 8 -4.54(-0.96%)
Dec 14, 2015 516.00 516.00 470.40 470.40 543 -16.80(-3.45%)
Dec 11, 2015 504.00 508.78 487.20 487.20 2 +7.20(+1.50%)
Dec 10, 2015 499.20 499.20 480.00 480.00 71 -19.20(-3.85%)
Dec 09, 2015 499.20 503.04 499.20 499.20 8 +0.00(+0.00%)
Dec 08, 2015 520.80 523.20 499.20 499.20 7 -7.68(-1.52%)
Dec 04, 2015 514.08 506.88 506.88 506.88 0 -6.72(-1.31%)
Dec 03, 2015 499.20 513.60 499.20 513.60 3 -2.40(-0.47%)
Dec 02, 2015 516.00 516.00 516.00 516.00 4 +2.42(+0.47%)
Dec 01, 2015 501.60 513.60 494.40 513.58 7 +11.98(+2.39%)
Nov 30, 2015 528.00 528.00 501.60 501.60 14 -7.20(-1.42%)
Nov 25, 2015 516.00 508.80 508.80 508.80 75 -19.20(-3.64%)
Nov 24, 2015 573.36 573.36 528.00 528.00 26 -24.00(-4.35%)
Nov 23, 2015 592.80 592.80 552.00 552.00 21 -40.80(-6.88%)
Nov 20, 2015 592.80 592.80 592.80 592.80 0 -7.20(-1.20%)
Nov 18, 2015 595.68 600.00 600.00 600.00 0 -43.18(-6.71%)
Nov 16, 2015 636.00 643.18 643.18 643.18 0 +43.18(+7.20%)
Nov 13, 2015 600.02 642.19 600.00 600.00 5 +0.12(+0.02%)
Nov 12, 2015 600.00 602.40 599.88 599.88 7 -14.04(-2.29%)
Nov 11, 2015 674.28 674.28 600.02 613.92 5 -10.08(-1.62%)
Nov 10, 2015 664.80 664.80 624.00 624.00 6 -67.20(-9.72%)
Nov 09, 2015 691.20 691.20 691.20 691.20 0 +4.80(+0.70%)
Nov 06, 2015 683.76 686.40 672.02 686.40 4 +12.29(+1.82%)
Nov 05, 2015 674.11 674.11 674.11 674.11 0 +2.14(+0.32%)
Nov 04, 2015 693.60 693.60 660.00 671.98 18 -8.02(-1.18%)
Nov 03, 2015 696.00 698.40 679.99 679.99 7 +9.10(+1.36%)
Nov 02, 2015 702.48 702.48 670.90 670.90 4 +3.67(+0.55%)
Oct 30, 2015 705.60 705.60 667.22 667.22 6 -40.78(-5.76%)
Oct 29, 2015 680.16 708.00 674.40 708.00 4 +0.00(+0.00%)
Oct 28, 2015 708.00 708.00 708.00 708.00 0 +28.78(+4.24%)
Oct 27, 2015 672.02 682.80 672.02 679.22 4 -14.38(-2.07%)
Oct 26, 2015 686.40 717.60 686.40 693.60 2 +4.80(+0.70%)
Oct 23, 2015 660.00 717.58 660.00 688.80 21 -9.60(-1.37%)
Oct 22, 2015 720.00 720.00 698.40 698.40 21 -21.60(-3.00%)
Oct 21, 2015 720.00 720.00 720.00 720.00 4 +0.00(+0.00%)
Oct 20, 2015 792.00 792.00 720.00 720.00 7 -19.20(-2.60%)
Oct 19, 2015 744.00 756.00 739.20 739.20 10 -4.80(-0.65%)
Oct 16, 2015 767.98 767.98 744.00 744.00 4 -1.20(-0.16%)
Oct 15, 2015 768.00 784.78 745.20 745.20 17 -20.14(-2.63%)
Oct 14, 2015 760.80 770.40 760.80 765.34 8 +9.34(+1.23%)
Oct 13, 2015 732.00 791.62 732.00 756.00 17 -47.04(-5.86%)
Oct 12, 2015 912.00 912.00 772.80 803.04 86 +39.86(+5.22%)
Oct 09, 2015 640.80 837.60 640.80 763.18 334 +175.18(+29.79%)
Oct 08, 2015 595.20 595.20 588.00 588.00 6 -50.18(-7.86%)
Oct 07, 2015 638.18 638.18 638.18 638.18 2 +57.36(+9.88%)
Oct 06, 2015 580.82 580.82 580.82 580.82 1 -23.98(-3.96%)
Oct 02, 2015 628.56 604.80 604.80 604.80 12 -55.20(-8.36%)
Oct 01, 2015 669.60 669.60 660.00 660.00 4 -9.60(-1.43%)
Sep 30, 2015 600.00 669.60 588.00 669.60 7 +88.80(+15.29%)
Sep 29, 2015 580.80 580.80 580.80 580.80 1 -146.40(-20.13%)
Sep 28, 2015 672.96 734.40 660.00 727.20 34 +36.00(+5.21%)
Sep 25, 2015 513.67 722.40 513.67 691.20 39 -14.40(-2.04%)
Sep 23, 2015 676.80 705.60 705.60 705.60 0 +33.58(+5.00%)
Sep 22, 2015 672.02 672.02 672.02 672.02 2 +36.02(+5.66%)
Sep 21, 2015 636.00 636.00 636.00 636.00 4 +12.00(+1.92%)
Sep 18, 2015 640.80 672.00 624.00 624.00 8 +2.40(+0.39%)
Sep 17, 2015 616.80 621.60 597.60 621.60 6 +7.20(+1.17%)
Sep 16, 2015 624.00 624.00 600.00 614.40 18 +2.38(+0.39%)
Sep 15, 2015 636.00 643.20 604.80 612.02 33 -11.98(-1.92%)
Sep 14, 2015 624.00 624.00 624.00 624.00 4 -24.00(-3.70%)
Sep 11, 2015 708.00 708.00 622.80 648.00 16 +7.20(+1.12%)
Sep 10, 2015 621.60 645.60 612.00 640.80 3 -25.70(-3.86%)
Sep 09, 2015 612.00 825.60 609.60 666.50 81 +40.10(+6.40%)
Sep 08, 2015 600.00 671.98 597.60 626.40 30 +16.80(+2.76%)
Sep 04, 2015 604.80 609.60 609.60 609.60 2 +9.60(+1.60%)
Sep 03, 2015 561.60 600.00 554.42 600.00 16 +16.80(+2.88%)
Sep 02, 2015 504.00 588.00 504.00 583.20 41 +64.80(+12.50%)
Sep 01, 2015 518.40 544.80 494.40 518.40 32 -4.80(-0.92%)
Aug 31, 2015 540.00 540.00 506.42 523.20 14 +19.20(+3.81%)
Aug 28, 2015 504.00 527.98 504.00 504.00 23 +0.00(+0.00%)
Aug 27, 2015 525.60 528.00 487.20 504.00 50 +16.80(+3.45%)
Aug 26, 2015 633.60 633.60 436.80 487.20 287 -144.00(-22.81%)
Aug 25, 2015 722.40 722.40 614.40 631.20 48 -91.20(-12.62%)
Aug 24, 2015 758.40 758.40 720.00 722.40 13 -36.00(-4.75%)
Aug 21, 2015 720.02 758.40 720.02 758.40 6 +40.80(+5.69%)
Aug 19, 2015 722.40 717.60 717.60 717.60 0 -40.68(-5.36%)
Aug 18, 2015 780.00 782.40 746.40 758.28 10 -33.72(-4.26%)
Aug 17, 2015 790.46 802.58 790.46 792.00 5 -24.00(-2.94%)
Aug 14, 2015 816.00 816.00 799.20 816.00 12 -9.10(-1.10%)
Aug 13, 2015 837.60 840.00 770.40 825.10 18 -2.90(-0.35%)
Aug 12, 2015 837.60 837.60 828.00 828.00 2 +16.80(+2.07%)
Aug 10, 2015 859.20 811.20 811.20 811.20 40 -28.80(-3.43%)
Aug 06, 2015 931.20 840.00 840.00 840.00 0 +0.00(+0.00%)
Aug 05, 2015 883.20 883.20 840.00 840.00 10 -14.40(-1.69%)
Aug 04, 2015 864.00 864.00 854.40 854.40 9 -33.60(-3.78%)
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.