Check-Cap Ltd Ord (NQ: CHEK )

1.440 USD +0.070 (+5.11%)
Official Closing Price Updated: 7:58 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 1.610 1.620 1.450 1.530 6,869,400 -0.03(-1.92%)
Jan 28, 2021 1.590 1.690 1.550 1.560 6,154,357 -0.05(-3.11%)
Jan 27, 2021 1.620 1.770 1.580 1.610 10,688,907 -0.19(-10.56%)
Jan 26, 2021 2.120 2.140 1.800 1.800 16,083,126 -0.29(-13.88%)
Jan 25, 2021 1.650 2.270 1.560 2.090 48,985,069 +0.40(+23.67%)
Jan 22, 2021 1.570 1.720 1.500 1.690 6,837,100 +0.06(+3.68%)
Jan 21, 2021 1.630 1.650 1.560 1.630 4,436,600 -0.03(-1.81%)
Jan 20, 2021 1.750 1.760 1.580 1.660 6,608,977 -0.08(-4.60%)
Jan 19, 2021 1.780 1.790 1.620 1.740 10,550,133 +0.04(+2.35%)
Jan 15, 2021 1.900 1.920 1.570 1.700 13,726,900 -0.15(-8.11%)
Jan 14, 2021 1.530 1.920 1.500 1.850 23,862,980 +0.35(+23.33%)
Jan 13, 2021 1.583 1.589 1.450 1.500 7,507,132 -0.08(-5.06%)
Jan 12, 2021 1.630 1.640 1.520 1.580 8,489,999 -0.06(-3.66%)
Jan 11, 2021 1.610 1.750 1.500 1.640 14,332,653 -0.02(-1.20%)
Jan 08, 2021 1.700 1.720 1.580 1.660 14,472,000 -0.07(-4.05%)
Jan 07, 2021 1.710 1.810 1.550 1.730 23,091,758 +0.18(+11.61%)
Jan 06, 2021 1.820 1.900 1.430 1.550 47,370,388 -0.18(-10.40%)
Jan 05, 2021 2.400 2.930 1.670 1.730 278,568,375 +0.28(+19.31%)
Jan 04, 2021 0.7200 1.650 0.6700 1.450 344,644,450 +0.99(+215.22%)
Dec 31, 2020 0.4600 0.4600 0.4600 14,698,686 +0.03(+6.98%)
Dec 30, 2020 0.3800 0.4400 0.3700 0.4300 14,698,686 +0.09(+26.47%)
Dec 29, 2020 0.3600 0.3700 0.3400 0.3400 2,544,915 -0.02(-6.85%)
Dec 28, 2020 0.3850 0.3899 0.3600 0.3650 3,031,305 -0.02(-5.42%)
Dec 24, 2020 0.4200 0.4300 0.3639 0.3859 5,356,500 -0.00(-0.98%)
Dec 23, 2020 0.3750 0.4200 0.3411 0.3897 15,283,122 +0.05(+15.02%)
Dec 22, 2020 0.3163 0.3600 0.3071 0.3388 6,240,232 +0.02(+6.47%)
Dec 21, 2020 0.3150 0.3200 0.3050 0.3182 1,355,797 -0.00(-0.25%)
Dec 18, 2020 0.3200 0.3300 0.3150 0.3190 1,538,500 +0.00(+0.95%)
Dec 17, 2020 0.3252 0.3299 0.3150 0.3160 1,710,511 -0.01(-4.24%)
Dec 16, 2020 0.3299 0.3300 0.3210 0.3300 1,190,637 +0.00(+0.86%)
Dec 15, 2020 0.3500 0.3587 0.3200 0.3272 2,113,511 -0.01(-3.76%)
Dec 14, 2020 0.3400 0.3500 0.3300 0.3400 1,571,469 +0.00(+0.00%)
Dec 11, 2020 0.3300 0.3460 0.3150 0.3400 5,023,200 -0.02(-5.29%)
Dec 10, 2020 0.3600 0.3700 0.3530 0.3590 2,192,802 -0.02(-5.53%)
Dec 09, 2020 0.3700 0.3875 0.3512 0.3800 5,420,664 +0.02(+6.62%)
Dec 08, 2020 0.3700 0.3749 0.3550 0.3564 1,206,944 -0.01(-2.36%)
Dec 07, 2020 0.3789 0.3790 0.3630 0.3650 1,137,179 -0.01(-1.59%)
Dec 04, 2020 0.3640 0.3785 0.3600 0.3709 1,137,900 +0.00(+0.79%)
Dec 03, 2020 0.3895 0.3895 0.3610 0.3680 1,503,817 -0.02(-5.64%)
Dec 02, 2020 0.3900 0.3900 0.3600 0.3900 2,263,551 +0.00(+0.00%)
Dec 01, 2020 0.4200 0.4200 0.3800 0.3900 4,777,830 +0.00(+0.00%)
Nov 30, 2020 0.4300 0.4500 0.3610 0.3900 6,638,912 -0.02(-4.88%)
Nov 27, 2020 0.3900 0.4200 0.3810 0.4100 2,770,700 +0.02(+4.06%)
Nov 25, 2020 0.3500 0.4000 0.3400 0.3940 4,881,000 +0.03(+9.44%)
Nov 24, 2020 0.3700 0.3800 0.3400 0.3600 2,040,020 -0.01(-2.70%)
Nov 23, 2020 0.3800 0.3900 0.3600 0.3700 3,911,673 +0.02(+4.28%)
Nov 20, 2020 0.3200 0.3850 0.3100 0.3548 10,951,701 +0.05(+16.83%)
Nov 19, 2020 0.3100 0.3200 0.2861 0.3037 726,047 -0.00(-0.78%)
Nov 18, 2020 0.2899 0.3188 0.2807 0.3061 1,912,509 +0.03(+9.32%)
Nov 17, 2020 0.2900 0.2900 0.2700 0.2800 456,720 -0.01(-1.93%)
Nov 16, 2020 0.2970 0.3000 0.2771 0.2855 697,416 -0.01(-4.03%)
Nov 13, 2020 0.2950 0.3150 0.2900 0.2975 389,300 +0.00(+1.16%)
Nov 12, 2020 0.3150 0.3200 0.2790 0.2941 525,695 -0.02(-5.13%)
Nov 11, 2020 0.2899 0.3100 0.2800 0.3100 794,084 +0.03(+10.71%)
Nov 10, 2020 0.2800 0.3000 0.2700 0.2800 780,976 +0.01(+3.70%)
Nov 09, 2020 0.2700 0.2800 0.2600 0.2700 760,594 +0.00(+0.07%)
Nov 06, 2020 0.2551 0.2700 0.2508 0.2698 519,100 +0.00(+1.81%)
Nov 05, 2020 0.2441 0.2699 0.2441 0.2650 585,108 +0.00(+0.38%)
Nov 04, 2020 0.2700 0.2780 0.2430 0.2640 4,590,460 -0.01(-2.22%)
Nov 03, 2020 0.2800 0.2900 0.2656 0.2700 783,823 -0.01(-3.57%)
Nov 02, 2020 0.3000 0.3100 0.2700 0.2800 931,880 -0.03(-8.85%)
Oct 30, 2020 0.3050 0.3193 0.3001 0.3072 247,900 -0.01(-4.00%)
Oct 29, 2020 0.3250 0.3250 0.3010 0.3200 477,826 +0.01(+3.23%)
Oct 28, 2020 0.3300 0.3300 0.2900 0.3100 722,263 +0.00(+0.00%)
Oct 27, 2020 0.3200 0.3200 0.3100 0.3100 245,687 -0.02(-6.12%)
Oct 26, 2020 0.3300 0.3400 0.3125 0.3302 427,576 -0.00(-1.20%)
Oct 23, 2020 0.3150 0.3470 0.3150 0.3342 436,600 -0.00(-1.42%)
Oct 22, 2020 0.3125 0.3390 0.3125 0.3390 1,151,205 -0.00(-0.91%)
Oct 21, 2020 0.3515 0.3552 0.3400 0.3421 1,204,115 -0.02(-4.57%)
Oct 20, 2020 0.3599 0.3600 0.3458 0.3585 336,578 -0.00(-0.42%)
Oct 19, 2020 0.3600 0.3700 0.3500 0.3600 380,202 +0.00(+0.28%)
Oct 16, 2020 0.3508 0.3660 0.3438 0.3590 458,000 -0.00(-0.39%)
Oct 15, 2020 0.3700 0.3700 0.3451 0.3604 379,235 -0.00(-1.34%)
Oct 14, 2020 0.3670 0.3692 0.3505 0.3653 374,326 -0.00(-1.27%)
Oct 13, 2020 0.3700 0.3800 0.3600 0.3700 264,490 -0.00(-0.51%)
Oct 12, 2020 0.3800 0.3838 0.3710 0.3719 281,003 -0.00(-0.83%)
Oct 09, 2020 0.3900 0.3900 0.3651 0.3750 627,500 -0.01(-3.50%)
Oct 08, 2020 0.3700 0.3900 0.3589 0.3886 868,549 +0.02(+5.06%)
Oct 07, 2020 0.3600 0.3699 0.3510 0.3699 397,075 +0.01(+2.75%)
Oct 06, 2020 0.3600 0.3700 0.3500 0.3600 511,788 +0.00(+0.00%)
Oct 05, 2020 0.3500 0.3600 0.3400 0.3600 363,332 +0.00(+0.03%)
Oct 02, 2020 0.3528 0.3610 0.3400 0.3599 466,400 +0.00(+0.08%)
Oct 01, 2020 0.3690 0.3690 0.3401 0.3596 562,611 -0.00(-0.11%)
Sep 30, 2020 0.3500 0.3700 0.3500 0.3600 574,439 +0.01(+2.86%)
Sep 29, 2020 0.3600 0.3600 0.3300 0.3500 380,745 +0.00(+0.00%)
Sep 28, 2020 0.3430 0.3500 0.3310 0.3500 376,311 +0.01(+2.94%)
Sep 25, 2020 0.3400 0.3457 0.3132 0.3400 583,500 +0.02(+6.25%)
Sep 24, 2020 0.3400 0.3400 0.3100 0.3200 1,149,598 -0.02(-5.88%)
Sep 23, 2020 0.3450 0.3568 0.3301 0.3400 871,446 -0.01(-2.86%)
Sep 22, 2020 0.3600 0.3655 0.3410 0.3500 423,192 -0.00(-1.13%)
Sep 21, 2020 0.3681 0.3681 0.3500 0.3540 474,119 -0.01(-4.01%)
Sep 18, 2020 0.3735 0.3797 0.3582 0.3688 969,600 -0.00(-0.32%)
Sep 17, 2020 0.3502 0.3750 0.3502 0.3700 518,482 +0.00(+1.15%)
Sep 16, 2020 0.3740 0.3900 0.3414 0.3658 1,168,212 -0.01(-3.23%)
Sep 15, 2020 0.3600 0.3860 0.3550 0.3780 3,118,935 +0.02(+5.00%)
Sep 14, 2020 0.3500 0.3600 0.3400 0.3600 888,923 +0.00(+1.12%)
Sep 11, 2020 0.3550 0.3600 0.3381 0.3560 1,510,600 -0.00(-1.11%)
Sep 10, 2020 0.3600 0.3900 0.3500 0.3600 1,941,143 -0.01(-2.70%)
Sep 09, 2020 0.3600 0.3700 0.3500 0.3700 2,114,398 -0.02(-4.96%)
Sep 08, 2020 0.3610 0.4150 0.3381 0.3893 6,486,300 -0.00(-0.18%)
Sep 04, 2020 0.3400 0.4490 0.3000 0.3900 16,037,300 +0.04(+12.26%)
Sep 03, 2020 0.3310 0.3690 0.3300 0.3474 1,706,312 +0.00(+0.52%)
Sep 02, 2020 0.3693 0.3700 0.3300 0.3456 2,347,697 -0.03(-7.82%)
Sep 01, 2020 0.3970 0.3970 0.3650 0.3749 1,376,206 -0.02(-4.97%)
Aug 31, 2020 0.4000 0.4050 0.3851 0.3945 1,556,645 +0.01(+2.47%)
Aug 28, 2020 0.3990 0.4020 0.3850 0.3850 1,162,200 -0.01(-2.53%)
Aug 27, 2020 0.4188 0.4188 0.3820 0.3950 912,291 -0.01(-2.59%)
Aug 26, 2020 0.4200 0.4249 0.4000 0.4055 1,127,086 -0.00(-1.10%)
Aug 25, 2020 0.3970 0.4200 0.3951 0.4100 1,120,035 +0.01(+3.80%)
Aug 24, 2020 0.4200 0.4250 0.3500 0.3950 4,692,452 -0.04(-9.30%)
Aug 21, 2020 0.4400 0.4499 0.4224 0.4355 3,427,000 -0.01(-3.22%)
Aug 20, 2020 0.4600 0.4700 0.4400 0.4500 3,047,854 -0.02(-4.26%)
Aug 19, 2020 0.5200 0.5200 0.4600 0.4700 5,406,878 +0.01(+2.82%)
Aug 18, 2020 0.4800 0.4849 0.4567 0.4571 2,325,032 -0.02(-3.36%)
Aug 17, 2020 0.4800 0.4900 0.4705 0.4730 1,876,269 +0.00(+0.42%)
Aug 14, 2020 0.5024 0.5120 0.4500 0.4710 6,721,600 -0.04(-7.65%)
Aug 13, 2020 0.5700 0.5700 0.5000 0.5100 7,328,245 -0.06(-9.89%)
Aug 12, 2020 0.6000 0.6000 0.5602 0.5660 4,357,333 -0.03(-4.55%)
Aug 11, 2020 0.6120 0.6200 0.5905 0.5930 3,326,750 -0.02(-3.91%)
Aug 10, 2020 0.6139 0.6390 0.6078 0.6171 3,392,632 -0.01(-1.86%)
Aug 07, 2020 0.6556 0.6700 0.6130 0.6288 5,785,300 -0.02(-3.26%)
Aug 06, 2020 0.6709 0.6850 0.6300 0.6500 8,357,583 +0.02(+3.17%)
Aug 05, 2020 0.6100 0.6600 0.6000 0.6300 9,492,989 +0.02(+3.28%)
Aug 04, 2020 0.6000 0.6200 0.5900 0.6100 4,422,564 +0.02(+3.39%)
Aug 03, 2020 0.6000 0.6000 0.5700 0.5900 3,372,139 +0.00(+0.29%)
Jul 31, 2020 0.5965 0.5969 0.5660 0.5883 4,027,700 -0.01(-1.95%)
Jul 30, 2020 0.5800 0.6100 0.5800 0.6000 3,808,226 +0.02(+3.20%)
Jul 29, 2020 0.6205 0.6381 0.5810 0.5814 6,570,920 -0.06(-8.90%)
Jul 28, 2020 0.5890 0.6695 0.5700 0.6382 16,010,480 +0.03(+4.62%)
Jul 27, 2020 0.6000 0.6100 0.5800 0.6100 5,009,420 +0.01(+2.50%)
Jul 24, 2020 0.6000 0.6000 0.5530 0.5951 10,356,500 -0.01(-1.47%)
Jul 23, 2020 0.7900 0.7900 0.5800 0.6040 30,423,941 -0.16(-20.53%)
Jul 22, 2020 0.8500 0.8600 0.7000 0.7600 6,960,741 -0.04(-5.00%)
Jul 21, 2020 0.6600 0.8534 0.6500 0.8000 15,496,833 +0.17(+26.28%)
Jul 20, 2020 0.7136 0.7170 0.6122 0.6335 5,944,479 -0.05(-6.84%)
Jul 17, 2020 0.5950 0.7600 0.5921 0.6800 19,000,400 +0.09(+15.25%)
Jul 16, 2020 0.5700 0.6200 0.5600 0.5900 2,843,960 +0.02(+3.51%)
Jul 15, 2020 0.5700 0.5800 0.5400 0.5700 1,904,391 -0.02(-3.39%)
Jul 14, 2020 0.5800 0.6000 0.5300 0.5900 3,788,034 +0.01(+1.60%)
Jul 13, 2020 0.5860 0.6300 0.5720 0.5807 2,482,609 -0.01(-1.64%)
Jul 10, 2020 0.5700 0.6400 0.5581 0.5904 6,089,200 +0.02(+3.94%)
Jul 09, 2020 0.5819 0.5819 0.5530 0.5680 709,098 +0.00(+0.44%)
Jul 08, 2020 0.5700 0.5700 0.5500 0.5655 835,524 +0.01(+1.60%)
Jul 07, 2020 0.5467 0.5700 0.5467 0.5566 981,268 -0.01(-2.35%)
Jul 06, 2020 0.5600 0.5900 0.5500 0.5700 1,443,115 +0.00(+0.11%)
Jul 02, 2020 0.5726 0.5989 0.5550 0.5694 2,556,500 -0.04(-6.66%)
Jul 01, 2020 0.6100 0.6600 0.5600 0.6100 8,788,641 +0.01(+1.67%)
Jun 30, 2020 0.5700 0.6100 0.5500 0.6000 5,345,570 +0.04(+7.14%)
Jun 29, 2020 0.5400 0.5800 0.5200 0.5600 3,337,380 +0.02(+3.57%)
Jun 26, 2020 0.5457 0.5550 0.5312 0.5407 1,052,700 -0.00(-0.44%)
Jun 25, 2020 0.5300 0.5562 0.5300 0.5431 928,209 -0.02(-2.84%)
Jun 24, 2020 0.5709 0.5781 0.5350 0.5590 1,769,299 -0.03(-5.29%)
Jun 23, 2020 0.6100 0.6102 0.5581 0.5902 3,117,096 -0.04(-6.09%)
Jun 22, 2020 0.5450 0.6500 0.5400 0.6285 11,264,523 +0.09(+17.52%)
Jun 19, 2020 0.5350 0.5601 0.5280 0.5348 1,051,400 +0.00(+0.06%)
Jun 18, 2020 0.5302 0.5500 0.5250 0.5345 771,906 -0.02(-2.82%)
Jun 17, 2020 0.5629 0.5630 0.5310 0.5500 850,533 -0.01(-1.79%)
Jun 16, 2020 0.5700 0.5800 0.5500 0.5600 870,981 +0.01(+1.49%)
Jun 15, 2020 0.5400 0.5656 0.5120 0.5518 1,618,153 +0.01(+2.19%)
Jun 12, 2020 0.6000 0.6000 0.5152 0.5400 2,371,800 -0.02(-2.98%)
Jun 11, 2020 0.5800 0.6198 0.5518 0.5566 2,858,137 -0.07(-11.76%)
Jun 10, 2020 0.7000 0.7300 0.6100 0.6308 4,891,922 -0.06(-8.57%)
Jun 09, 2020 0.5800 0.7197 0.5710 0.6899 10,718,588 +0.11(+18.95%)
Jun 08, 2020 0.5900 0.6000 0.5500 0.5800 2,109,022 +0.02(+3.57%)
Jun 05, 2020 0.5800 0.5849 0.5515 0.5600 1,822,000 -0.01(-2.61%)
Jun 04, 2020 0.5200 0.5900 0.5160 0.5750 5,748,668 +0.04(+8.49%)
Jun 03, 2020 0.5200 0.5300 0.5100 0.5300 1,024,417 -0.00(-0.90%)
Jun 02, 2020 0.5345 0.5390 0.5150 0.5348 728,244 +0.00(+0.34%)
Jun 01, 2020 0.5199 0.5402 0.5090 0.5330 1,133,809 +0.01(+1.33%)
May 29, 2020 0.5210 0.5349 0.5106 0.5260 1,326,300 -0.01(-1.26%)
May 28, 2020 0.5600 0.5640 0.5260 0.5327 1,759,134 -0.03(-4.55%)
May 27, 2020 0.5800 0.5800 0.5250 0.5581 2,547,108 -0.02(-3.78%)
May 26, 2020 0.5900 0.6000 0.5700 0.5800 2,125,293 +0.01(+1.75%)
May 22, 2020 0.5731 0.6089 0.5580 0.5700 2,912,600 -0.01(-1.72%)
May 21, 2020 0.5900 0.5900 0.5600 0.5800 2,756,092 -0.02(-2.78%)
May 20, 2020 0.6100 0.6100 0.5723 0.5966 5,360,531 -0.01(-1.87%)
May 19, 2020 0.6100 0.6499 0.5600 0.6080 9,661,254 +0.01(+1.33%)
May 18, 2020 0.5300 0.6200 0.5151 0.6000 12,144,845 +0.07(+13.98%)
May 15, 2020 0.5600 0.5729 0.5150 0.5264 4,942,700 -0.00(-0.68%)
May 14, 2020 0.5200 0.5400 0.4700 0.5300 4,025,178 +0.01(+2.06%)
May 13, 2020 0.5400 0.5402 0.5100 0.5193 3,629,395 -0.01(-2.02%)
May 12, 2020 0.5600 0.5600 0.5000 0.5300 7,446,380 -0.02(-3.44%)
May 11, 2020 0.5400 0.5730 0.5270 0.5489 7,277,601 +0.01(+1.65%)
May 08, 2020 0.5400 0.5770 0.5200 0.5400 6,787,800 +0.01(+1.89%)
May 07, 2020 0.5300 0.5500 0.5000 0.5300 10,108,295 +0.04(+7.88%)
May 06, 2020 0.4835 0.4950 0.4600 0.4913 2,985,893 +0.00(+0.70%)
May 05, 2020 0.4950 0.4990 0.4738 0.4879 1,660,393 -0.02(-3.99%)
May 04, 2020 0.4900 0.5100 0.4710 0.5082 2,079,609 +0.02(+4.16%)
May 01, 2020 0.5050 0.5050 0.4702 0.4879 2,008,800 -0.01(-1.85%)
Apr 30, 2020 0.5100 0.5300 0.4600 0.4971 8,332,452 -0.08(-14.29%)
Apr 29, 2020 0.5600 0.6000 0.5400 0.5800 2,920,449 +0.04(+7.41%)
Apr 28, 2020 0.5700 0.5800 0.5100 0.5400 1,899,708 -0.04(-6.90%)
Apr 27, 2020 0.5300 0.6300 0.5200 0.5800 6,902,993 +0.07(+13.86%)
Apr 24, 2020 0.5000 0.5100 0.4809 0.5094 1,456,900 +0.02(+3.96%)
Apr 23, 2020 0.5150 0.5200 0.4625 0.4900 2,167,253 -0.03(-5.77%)
Apr 22, 2020 0.5250 0.5350 0.5100 0.5200 1,937,204 -0.01(-1.89%)
Apr 21, 2020 0.5500 0.5500 0.4900 0.5300 2,554,215 -0.03(-5.36%)
Apr 20, 2020 0.4700 0.5900 0.4400 0.5600 12,319,443 -0.47(-45.63%)
Apr 17, 2020 0.9500 1.040 0.9264 1.030 91,600 +0.10(+10.87%)
Apr 16, 2020 0.9852 1.080 0.8700 0.9290 79,273 -0.10(-9.81%)
Apr 15, 2020 0.9800 1.160 0.8900 1.030 68,071 +0.10(+10.72%)
Apr 14, 2020 0.9136 0.9800 0.8700 0.9303 54,920 +0.03(+3.37%)
Apr 13, 2020 0.9200 0.9499 0.8600 0.9000 32,201 -0.00(-0.01%)
Apr 09, 2020 0.9000 0.9500 0.8900 0.9001 73,300 +0.00(+0.16%)
Apr 08, 2020 0.8500 0.9000 0.8500 0.8987 32,728 +0.05(+5.73%)
Apr 07, 2020 0.9000 0.9250 0.8300 0.8500 57,158 -0.04(-4.49%)
Apr 06, 2020 1.000 1.030 0.8000 0.8900 274,022 -0.15(-14.42%)
Apr 03, 2020 1.050 1.090 1.000 1.040 77,700 -0.05(-4.59%)
Apr 02, 2020 1.150 1.150 1.050 1.090 16,987 -0.07(-6.03%)
Apr 01, 2020 1.170 1.180 1.090 1.160 2,640 -0.01(-0.85%)
Mar 31, 2020 1.080 1.190 1.080 1.170 92,038 +0.09(+8.33%)
Mar 30, 2020 1.150 1.200 1.068 1.080 19,077 -0.07(-6.09%)
Mar 27, 2020 1.070 1.150 1.000 1.150 65,900 +0.10(+9.51%)
Mar 26, 2020 1.060 1.180 1.040 1.050 16,382 +0.01(+0.97%)
Mar 25, 2020 1.110 1.110 0.9900 1.040 68,266 +0.00(+0.00%)
Mar 24, 2020 1.050 1.090 0.9800 1.040 25,471 +0.01(+0.97%)
Mar 23, 2020 1.120 1.170 0.9400 1.030 66,200 -0.11(-9.65%)
Mar 20, 2020 1.010 1.200 1.010 1.140 94,900 +0.23(+25.27%)
Mar 19, 2020 0.8600 0.9500 0.8500 0.9100 49,892 +0.05(+5.79%)
Mar 18, 2020 1.120 1.120 0.6400 0.8602 180,432 -0.31(-26.48%)
Mar 17, 2020 1.210 1.280 1.050 1.170 185,946 -0.03(-2.23%)
Mar 16, 2020 1.330 1.330 1.100 1.197 151,042 -0.08(-6.51%)
Mar 13, 2020 1.300 1.370 1.280 1.280 36,800 -0.02(-1.54%)
Mar 12, 2020 1.300 1.318 1.200 1.300 83,292 -0.02(-1.52%)
Mar 11, 2020 1.350 1.446 1.300 1.320 16,125 -0.06(-4.35%)
Mar 10, 2020 1.400 1.500 1.340 1.380 59,774 +0.00(+0.00%)
Mar 09, 2020 1.400 1.550 1.300 1.380 121,415 -0.03(-2.13%)
Mar 06, 2020 1.500 1.507 1.410 1.410 74,500 -0.11(-7.24%)
Mar 05, 2020 1.550 1.590 1.500 1.520 66,526 -0.05(-3.18%)
Mar 04, 2020 1.550 1.640 1.511 1.570 49,893 +0.04(+2.76%)
Mar 03, 2020 1.500 1.700 1.500 1.528 10,716 +0.02(+1.17%)
Mar 02, 2020 1.540 1.570 1.500 1.510 29,791 +0.03(+2.03%)
Feb 28, 2020 1.490 1.592 1.460 1.480 71,900 -0.07(-4.52%)
Feb 27, 2020 1.510 1.640 1.460 1.550 141,658 -0.01(-0.64%)
Feb 26, 2020 1.650 1.650 1.540 1.560 54,352 -0.04(-2.50%)
Feb 25, 2020 1.700 1.701 1.560 1.600 73,650 -0.08(-4.76%)
Feb 24, 2020 1.730 1.730 1.500 1.680 114,242 -0.04(-2.33%)
Feb 21, 2020 1.920 1.920 1.660 1.720 108,000 -0.03(-1.71%)
Feb 20, 2020 1.740 1.850 1.690 1.750 32,896 +0.03(+2.04%)
Feb 19, 2020 1.670 1.725 1.663 1.715 26,788 +0.06(+3.31%)
Feb 18, 2020 1.670 1.720 1.650 1.660 33,084 -0.09(-5.14%)
Feb 14, 2020 1.750 1.760 1.660 1.750 28,200 +0.11(+6.71%)
Feb 13, 2020 1.740 1.799 1.510 1.640 78,040 -0.14(-7.87%)
Feb 12, 2020 1.770 1.860 1.710 1.780 28,643 +0.00(+0.00%)
Feb 11, 2020 1.810 1.930 1.760 1.780 57,566 -0.06(-3.26%)
Feb 10, 2020 1.800 1.875 1.800 1.840 6,927 +0.00(+0.00%)
Feb 07, 2020 1.900 1.980 1.820 1.840 71,500 -0.06(-3.16%)
Feb 06, 2020 1.830 1.980 1.770 1.900 81,152 +0.04(+2.11%)
Feb 05, 2020 1.850 1.900 1.850 1.861 11,570 +0.01(+0.58%)
Feb 04, 2020 1.800 1.928 1.800 1.850 64,312 +0.02(+1.09%)
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.