Check-Cap Ltd Ord (NQ: CHEK )

3.110 +0.360 (+13.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 66.00 75.20 64.80 75.20 6,973 +10.40(+16.05%)
Jul 30, 2018 64.40 69.24 63.62 64.80 6,946 +0.60(+0.93%)
Jul 27, 2018 67.40 69.00 63.20 64.20 4,605 -2.20(-3.31%)
Jul 26, 2018 69.00 65.20 66.40 7,446 -1.80(-2.64%)
Jul 25, 2018 70.80 73.90 67.01 68.20 4,309 -2.20(-3.13%)
Jul 24, 2018 73.20 75.20 70.40 70.40 6,917 -2.60(-3.56%)
Jul 23, 2018 73.40 74.83 73.00 73.00 2,273 -0.80(-1.08%)
Jul 20, 2018 74.20 74.88 73.00 73.80 2,837 -0.80(-1.07%)
Jul 19, 2018 76.00 77.80 72.69 74.60 4,307 -1.20(-1.58%)
Jul 18, 2018 77.60 77.80 75.40 75.80 3,018 -0.40(-0.52%)
Jul 17, 2018 77.20 78.10 75.20 76.20 4,848 -1.00(-1.30%)
Jul 16, 2018 78.20 78.90 76.00 77.20 5,048 -0.80(-1.03%)
Jul 13, 2018 79.40 79.40 77.00 78.00 6,882 -1.60(-2.01%)
Jul 12, 2018 82.20 82.30 77.20 79.60 9,047 -2.20(-2.69%)
Jul 11, 2018 83.20 84.00 81.02 81.80 6,073 -0.20(-0.24%)
Jul 10, 2018 83.00 84.38 81.65 82.00 2,302 -1.20(-1.44%)
Jul 09, 2018 81.80 84.40 81.60 83.20 6,416 +2.60(+3.23%)
Jul 06, 2018 79.00 81.40 78.80 80.60 5,179 +0.60(+0.75%)
Jul 05, 2018 78.80 80.00 78.80 80.00 2,905 +1.20(+1.52%)
Jul 03, 2018 78.80 78.80 78.80 0 +0.80(+1.03%)
Jul 02, 2018 81.00 81.66 72.80 78.00 11,255 -3.00(-3.70%)
Jun 29, 2018 80.80 82.78 80.40 81.00 5,441 -0.40(-0.49%)
Jun 28, 2018 82.00 84.40 79.80 81.40 12,935 +0.15(+0.18%)
Jun 27, 2018 80.20 84.65 78.60 81.25 14,324 +0.45(+0.56%)
Jun 26, 2018 83.00 83.00 80.00 80.80 5,255 -1.80(-2.18%)
Jun 25, 2018 84.20 84.46 81.20 82.60 5,395 -2.00(-2.36%)
Jun 22, 2018 82.20 85.70 81.20 84.60 12,497 +2.40(+2.92%)
Jun 21, 2018 83.00 83.80 80.20 82.20 8,368 -1.20(-1.44%)
Jun 20, 2018 86.00 86.00 82.40 83.40 6,045 -2.60(-3.02%)
Jun 19, 2018 88.80 88.80 83.00 86.00 6,991 +0.80(+0.94%)
Jun 18, 2018 79.80 90.78 79.45 85.20 31,735 +5.40(+6.77%)
Jun 15, 2018 82.40 77.60 79.80 10,122 -2.60(-3.16%)
Jun 14, 2018 83.40 84.20 82.00 82.40 7,866 -1.40(-1.67%)
Jun 13, 2018 85.40 85.40 83.42 83.80 4,560 -1.20(-1.41%)
Jun 12, 2018 84.80 88.00 83.60 85.00 9,651 +0.40(+0.47%)
Jun 11, 2018 84.00 85.16 82.60 84.60 6,047 +0.20(+0.24%)
Jun 08, 2018 83.80 85.60 82.60 84.40 6,014 +0.40(+0.48%)
Jun 07, 2018 86.20 87.60 82.47 84.00 14,689 -1.20(-1.41%)
Jun 06, 2018 87.40 90.20 85.00 85.20 11,566 -2.80(-3.18%)
Jun 05, 2018 90.20 94.80 87.00 88.00 27,814 -2.20(-2.44%)
Jun 04, 2018 84.80 91.60 82.80 90.20 18,428 +7.00(+8.41%)
Jun 01, 2018 83.00 86.80 81.20 83.20 12,948 +0.00(+0.00%)
May 31, 2018 84.20 85.29 82.20 83.20 6,394 -1.60(-1.89%)
May 30, 2018 83.00 86.00 80.80 84.80 15,635 +2.00(+2.42%)
May 29, 2018 84.60 84.95 81.20 82.80 13,361 -2.00(-2.36%)
May 25, 2018 84.80 84.80 84.80 0 -2.00(-2.30%)
May 24, 2018 89.80 91.60 83.20 86.80 30,525 -1.40(-1.59%)
May 23, 2018 100.00 100.00 88.20 88.20 35,985 -4.80(-5.16%)
May 22, 2018 100.60 104.00 91.20 93.00 160,694 +3.40(+3.79%)
May 21, 2018 86.60 95.00 85.40 89.60 20,919 +1.60(+1.82%)
May 18, 2018 95.40 95.40 85.62 88.00 37,568 -7.60(-7.95%)
May 17, 2018 103.00 108.60 93.60 95.60 274,705 -1.80(-1.85%)
May 16, 2018 80.40 99.00 78.45 97.40 118,712 +16.40(+20.25%)
May 15, 2018 83.60 83.60 79.40 81.00 13,304 -1.20(-1.46%)
May 14, 2018 83.60 84.58 76.20 82.20 19,039 -0.40(-0.48%)
May 11, 2018 87.00 87.00 81.00 82.60 16,157 -3.20(-3.73%)
May 10, 2018 88.00 89.00 84.00 85.80 19,763 -0.40(-0.46%)
May 09, 2018 90.00 92.40 84.00 86.20 25,956 -3.60(-4.01%)
May 08, 2018 90.00 94.00 84.00 89.80 48,041 +3.60(+4.18%)
May 07, 2018 96.20 96.60 84.00 86.20 46,838 -4.80(-5.27%)
May 04, 2018 98.20 99.40 90.00 91.00 142,441 -85.20(-48.35%)
May 03, 2018 240.20 243.22 173.40 176.20 31,309 -68.20(-27.91%)
May 02, 2018 220.00 283.60 219.80 244.40 49,406 -24.40(-9.08%)
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.