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

Check-Cap Ltd Ord (NQ: CHEK )

2.190 -0.030 (-1.35%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 10, 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 (%)
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%)
Jan 02, 2018 216.00 219.74 216.00 218.40 291 +9.65(+4.62%)
Dec 29, 2017 208.75 208.75 208.75 0 +4.75(+2.33%)
Dec 28, 2017 206.40 212.45 195.72 204.00 788 -3.62(-1.75%)
Dec 27, 2017 206.90 218.40 206.90 207.62 627 -3.58(-1.69%)
Dec 26, 2017 208.80 220.73 206.40 211.20 749 +9.10(+4.50%)
Dec 22, 2017 201.60 213.60 201.60 202.10 464 -6.70(-3.21%)
Dec 21, 2017 202.87 216.00 202.87 208.80 394 +2.40(+1.16%)
Dec 20, 2017 215.02 223.20 202.13 206.40 476 -7.20(-3.37%)
Dec 19, 2017 220.80 225.60 211.20 213.60 432 -11.50(-5.11%)
Dec 18, 2017 237.60 237.60 211.46 225.10 569 -2.90(-1.27%)
Dec 15, 2017 220.80 232.80 211.22 228.00 663 +9.60(+4.40%)
Dec 14, 2017 206.40 223.20 206.40 218.40 519 +6.00(+2.82%)
Dec 13, 2017 211.20 216.00 206.42 212.40 428 +1.20(+0.57%)
Dec 12, 2017 223.20 223.20 206.40 211.20 448 -8.04(-3.67%)
Dec 11, 2017 216.00 228.00 206.40 219.24 527 +7.46(+3.52%)
Dec 08, 2017 218.40 218.40 207.60 211.78 717 +5.35(+2.59%)
Dec 07, 2017 210.55 210.55 196.82 206.42 310 +2.42(+1.19%)
Dec 06, 2017 219.10 219.10 192.00 204.00 1,019 -16.80(-7.61%)
Dec 05, 2017 235.20 242.40 216.00 220.80 2,403 +12.53(+6.02%)
Dec 04, 2017 228.00 229.56 201.60 208.27 1,152 -10.03(-4.60%)
Dec 01, 2017 240.00 240.02 211.20 218.30 2,091 -17.86(-7.56%)
Nov 30, 2017 261.60 271.20 228.02 236.16 4,801 -41.86(-15.06%)
Nov 29, 2017 247.20 288.00 244.80 278.02 10,079 +33.22(+13.57%)
Nov 28, 2017 247.20 248.35 242.40 244.80 499 -2.38(-0.96%)
Nov 27, 2017 244.80 249.60 244.80 247.18 428 +0.55(+0.22%)
Nov 24, 2017 249.60 249.60 244.80 246.62 319 +1.82(+0.75%)
Nov 22, 2017 256.80 256.80 244.80 244.80 360 -14.40(-5.56%)
Nov 21, 2017 261.60 261.60 252.00 259.20 697 -2.40(-0.92%)
Nov 20, 2017 276.00 285.60 259.20 261.60 476 -24.02(-8.41%)
Nov 17, 2017 266.40 296.40 266.40 285.62 217 +21.67(+8.21%)
Nov 16, 2017 300.00 331.20 259.20 263.95 1,242 -45.62(-14.74%)
Nov 15, 2017 319.20 333.60 300.00 309.58 201 -7.92(-2.49%)
Nov 14, 2017 324.00 336.00 302.40 317.50 303 -18.50(-5.51%)
Nov 13, 2017 350.40 364.80 324.00 336.00 439 -4.80(-1.41%)
Nov 10, 2017 308.38 345.60 307.20 340.80 340 +33.60(+10.94%)
Nov 09, 2017 309.60 316.80 302.40 307.20 187 -14.40(-4.48%)
Nov 08, 2017 312.00 321.60 304.80 321.60 56 +7.20(+2.29%)
Nov 07, 2017 326.40 333.60 312.00 314.40 52 -2.40(-0.76%)
Nov 06, 2017 345.60 345.60 314.40 316.80 172 -9.60(-2.94%)
Nov 03, 2017 326.40 333.60 309.62 326.40 116 +7.20(+2.26%)
Nov 02, 2017 290.40 331.20 290.40 319.20 99 +24.00(+8.13%)
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.