Check-Cap Ltd Ord (NQ: CHEK )

1.425 USD +0.035 (+2.52%)
Streaming Delayed Price Updated: 2:01 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 2.200 2.340 2.200 2.310 45,400 +0.10(+4.52%)
May 30, 2019 2.230 2.350 2.210 2.210 39,788 -0.01(-0.45%)
May 29, 2019 2.290 2.369 2.220 2.220 48,900 -0.12(-5.13%)
May 28, 2019 2.310 2.490 2.288 2.340 16,854 +0.03(+1.30%)
May 24, 2019 2.320 2.420 2.250 2.310 59,000 +0.03(+1.32%)
May 23, 2019 2.400 2.480 2.260 2.280 148,762 -0.21(-8.43%)
May 22, 2019 2.560 2.610 2.410 2.490 43,417 -0.06(-2.35%)
May 21, 2019 2.590 2.620 2.420 2.550 46,769 +0.00(+0.00%)
May 20, 2019 2.560 2.780 2.400 2.550 264,427 -0.12(-4.49%)
May 17, 2019 2.480 2.800 2.480 2.670 275,300 +0.20(+8.10%)
May 16, 2019 2.500 2.600 2.390 2.470 312,768 +0.13(+5.56%)
May 15, 2019 2.200 2.370 2.200 2.340 24,859 +0.15(+6.85%)
May 14, 2019 2.160 2.430 2.160 2.190 45,237 -0.01(-0.45%)
May 13, 2019 2.320 2.320 2.160 2.200 83,552 -0.11(-4.76%)
May 10, 2019 2.430 2.460 2.280 2.310 97,900 -0.07(-2.94%)
May 09, 2019 2.460 2.480 2.370 2.380 14,882 -0.07(-2.86%)
May 08, 2019 2.480 2.480 2.400 2.450 11,490 +0.03(+1.24%)
May 07, 2019 2.520 2.520 2.400 2.420 51,436 -0.10(-3.97%)
May 06, 2019 2.550 2.610 2.520 2.520 23,939 -0.04(-1.56%)
May 03, 2019 2.650 2.650 2.540 2.560 15,100 -0.04(-1.54%)
May 02, 2019 2.560 2.690 2.560 2.600 43,066 +0.02(+0.78%)
May 01, 2019 2.620 2.620 2.570 2.580 8,277 -0.03(-1.15%)
Apr 30, 2019 2.600 2.649 2.560 2.610 46,404 +0.06(+2.35%)
Apr 29, 2019 2.600 2.600 2.520 2.550 18,310 -0.04(-1.35%)
Apr 26, 2019 2.518 2.620 2.510 2.585 13,000 -0.04(-1.34%)
Apr 25, 2019 2.600 2.700 2.600 2.620 37,630 +0.03(+1.16%)
Apr 24, 2019 2.600 2.621 2.510 2.590 23,261 +0.00(+0.00%)
Apr 23, 2019 2.580 2.650 2.580 2.590 16,204 -0.01(-0.38%)
Apr 22, 2019 2.560 2.600 2.560 2.600 39,170 +0.05(+1.96%)
Apr 18, 2019 2.450 2.590 2.435 2.550 52,600 +0.09(+3.66%)
Apr 17, 2019 2.390 2.500 2.300 2.460 264,267 +0.03(+1.23%)
Apr 16, 2019 2.580 2.600 2.400 2.430 138,720 -0.09(-3.57%)
Apr 15, 2019 2.670 2.700 2.460 2.520 271,354 -0.17(-6.32%)
Apr 12, 2019 2.700 2.710 2.670 2.690 49,300 -0.01(-0.37%)
Apr 11, 2019 2.689 2.710 2.625 2.700 97,740 +0.02(+0.75%)
Apr 10, 2019 2.600 2.707 2.600 2.680 79,712 -0.02(-0.74%)
Apr 09, 2019 2.680 2.710 2.640 2.700 123,815 +0.00(+0.00%)
Apr 08, 2019 2.940 2.940 2.660 2.700 193,333 +0.02(+0.75%)
Apr 05, 2019 2.720 2.739 2.650 2.680 69,600 -0.07(-2.55%)
Apr 04, 2019 2.760 2.800 2.700 2.750 63,286 -0.02(-0.72%)
Apr 03, 2019 2.760 2.790 2.630 2.770 82,741 +0.02(+0.73%)
Apr 02, 2019 2.670 2.750 2.600 2.750 87,875 +0.06(+2.23%)
Apr 01, 2019 2.740 2.750 2.610 2.690 141,537 -0.01(-0.37%)
Mar 29, 2019 2.810 2.870 2.670 2.700 158,800 -0.10(-3.57%)
Mar 28, 2019 2.760 2.830 2.620 2.800 267,317 +0.04(+1.45%)
Mar 27, 2019 3.000 3.000 2.700 2.760 489,491 -0.19(-6.44%)
Mar 26, 2019 3.350 3.370 2.930 2.950 751,586 -0.30(-9.23%)
Mar 25, 2019 2.900 3.380 2.900 3.250 1,026,529 +0.39(+13.64%)
Mar 22, 2019 2.990 3.000 2.720 2.860 232,200 -0.12(-4.03%)
Mar 21, 2019 2.800 2.990 2.800 2.980 213,272 +0.15(+5.30%)
Mar 20, 2019 2.690 2.950 2.650 2.830 300,838 +0.14(+5.20%)
Mar 19, 2019 2.570 2.800 2.550 2.690 295,538 +0.08(+3.07%)
Mar 18, 2019 2.590 2.660 2.500 2.610 465,183 +0.09(+3.57%)
Mar 15, 2019 2.500 2.730 2.475 2.520 290,600 +0.04(+1.61%)
Mar 14, 2019 2.510 3.500 2.380 2.480 2,203,781 -0.01(-0.40%)
Mar 13, 2019 2.460 2.630 2.330 2.490 330,331 +0.07(+2.89%)
Mar 12, 2019 2.330 2.420 2.250 2.420 259,184 +0.13(+5.68%)
Mar 11, 2019 2.170 2.400 2.140 2.290 499,880 +0.15(+7.01%)
Mar 08, 2019 2.090 2.290 2.060 2.140 668,800 +0.09(+4.39%)
Mar 07, 2019 1.940 2.050 1.920 2.050 95,487 +0.10(+5.13%)
Mar 06, 2019 1.990 2.090 1.930 1.950 66,376 -0.04(-2.01%)
Mar 05, 2019 2.070 2.159 1.960 1.990 303,553 -0.08(-3.86%)
Mar 04, 2019 2.000 2.120 1.980 2.070 256,001 +0.09(+4.55%)
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.