Check-Cap Ltd Ord (NQ: CHEK )

1.509 USD +0.019 (+1.27%)
Streaming Delayed Price Updated: 9:31 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 23.28 24.24 23.28 23.78 729 +0.14(+0.57%)
May 30, 2017 23.52 24.00 23.40 23.64 2,151 -0.48(-1.99%)
May 26, 2017 23.52 24.24 22.85 24.12 567 +0.00(+0.00%)
May 25, 2017 24.77 25.00 23.42 24.12 622 -0.12(-0.50%)
May 24, 2017 24.48 25.08 23.64 24.24 2,623 -0.48(-1.94%)
May 23, 2017 24.96 24.96 23.88 24.72 1,394 -0.15(-0.62%)
May 22, 2017 24.96 24.96 24.84 24.87 821 +0.03(+0.14%)
May 19, 2017 23.64 24.96 23.64 24.84 3,496 +1.20(+5.08%)
May 18, 2017 23.76 24.00 23.64 23.64 2,335 -0.12(-0.51%)
May 17, 2017 23.64 23.88 23.64 23.76 1,942 +0.08(+0.33%)
May 16, 2017 23.64 23.88 23.64 23.68 2,058 -0.08(-0.33%)
May 15, 2017 23.40 23.88 23.40 23.76 2,294 +0.00(+0.00%)
May 12, 2017 23.76 24.46 23.40 23.76 1,549 -0.36(-1.49%)
May 11, 2017 24.24 24.64 23.64 24.12 1,755 -0.36(-1.47%)
May 10, 2017 23.76 24.72 23.64 24.48 8,176 +0.50(+2.07%)
May 09, 2017 25.80 26.16 23.64 23.98 7,529 +0.34(+1.46%)
May 08, 2017 25.20 25.26 23.64 23.64 5,606 -1.20(-4.83%)
May 05, 2017 24.96 24.96 24.72 24.84 3,435 -0.12(-0.48%)
May 04, 2017 25.44 25.92 24.84 24.96 2,913 -0.72(-2.80%)
May 03, 2017 25.80 26.40 25.08 25.68 2,252 -0.36(-1.38%)
May 02, 2017 25.92 26.16 25.80 26.04 482 +0.00(+0.00%)
May 01, 2017 26.16 26.16 26.04 26.04 381 +0.24(+0.93%)
Apr 28, 2017 25.44 26.11 25.32 25.80 1,354 +0.24(+0.94%)
Apr 27, 2017 26.16 26.16 25.20 25.56 1,135 -0.60(-2.29%)
Apr 26, 2017 25.56 26.16 25.32 26.16 2,748 +0.36(+1.40%)
Apr 25, 2017 25.92 25.92 25.44 25.80 980 -0.24(-0.92%)
Apr 24, 2017 25.20 26.16 24.84 26.04 4,717 +0.60(+2.36%)
Apr 21, 2017 25.44 25.68 25.20 25.44 1,034 -0.36(-1.40%)
Apr 20, 2017 26.66 26.66 25.68 25.80 2,970 -0.48(-1.83%)
Apr 19, 2017 26.04 26.40 26.03 26.28 363 -0.60(-2.23%)
Apr 18, 2017 25.80 27.60 25.80 26.88 4,413 +0.96(+3.70%)
Apr 17, 2017 25.80 27.48 25.80 25.92 575 -0.20(-0.76%)
Apr 13, 2017 26.52 27.00 25.92 26.12 725 -0.16(-0.61%)
Apr 12, 2017 26.64 27.36 25.80 26.28 1,032 -0.24(-0.90%)
Apr 11, 2017 26.40 27.00 25.80 26.52 2,365 +0.68(+2.63%)
Apr 10, 2017 26.40 26.40 25.84 25.84 1,140 -0.27(-1.03%)
Apr 07, 2017 26.36 27.36 25.56 26.11 3,352 -0.05(-0.20%)
Apr 06, 2017 27.00 27.00 25.80 26.16 1,516 +0.36(+1.40%)
Apr 05, 2017 27.00 27.48 25.44 25.80 2,723 -1.56(-5.70%)
Apr 04, 2017 27.00 28.56 26.33 27.36 5,335 +1.20(+4.59%)
Apr 03, 2017 25.80 26.99 25.44 26.16 5,083 +0.48(+1.87%)
Mar 31, 2017 25.56 25.68 25.08 25.68 1,193 +0.00(+0.00%)
Mar 30, 2017 25.56 25.68 25.08 25.68 2,178 +0.72(+2.88%)
Mar 29, 2017 25.44 25.93 24.96 24.96 3,023 -0.96(-3.70%)
Mar 28, 2017 26.16 26.16 24.84 25.92 2,238 -0.24(-0.92%)
Mar 27, 2017 26.04 26.16 25.33 26.16 2,517 +0.12(+0.46%)
Mar 24, 2017 25.56 26.40 25.56 26.04 4,973 +0.60(+2.36%)
Mar 23, 2017 25.56 25.56 25.20 25.44 987 -0.12(-0.47%)
Mar 22, 2017 26.64 26.64 25.24 25.56 4,216 +0.48(+1.91%)
Mar 21, 2017 25.44 26.04 24.96 25.08 3,159 -0.60(-2.34%)
Mar 20, 2017 26.28 26.76 25.68 25.68 1,813 -0.36(-1.38%)
Mar 17, 2017 26.76 26.76 25.20 26.04 2,196 +0.60(+2.36%)
Mar 16, 2017 25.92 25.92 25.20 25.44 2,288 -0.12(-0.47%)
Mar 15, 2017 25.56 26.15 25.20 25.56 3,914 +0.00(+0.00%)
Mar 14, 2017 25.44 25.56 25.44 25.56 862 +0.12(+0.47%)
Mar 13, 2017 25.20 25.98 25.20 25.44 4,626 -0.72(-2.75%)
Mar 10, 2017 25.80 26.16 25.80 26.16 2,799 +0.36(+1.40%)
Mar 09, 2017 25.56 26.04 25.56 25.80 3,022 +0.24(+0.94%)
Mar 08, 2017 25.44 25.88 25.20 25.56 1,027 +0.36(+1.43%)
Mar 07, 2017 24.96 26.28 24.84 25.20 6,357 +0.24(+0.96%)
Mar 06, 2017 25.08 26.16 24.96 24.96 4,880 -1.20(-4.59%)
Mar 03, 2017 26.16 26.40 25.32 26.16 5,830 +0.12(+0.46%)
Mar 02, 2017 26.40 27.00 24.96 26.04 6,150 -0.36(-1.36%)
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.