Check-Cap Ltd Ord (NQ: CHEK )

1.730 USD +0.025 (+1.47%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 4.210 4.264 4.110 4.160 127,889 -0.08(-1.89%)
May 30, 2018 4.150 4.300 4.040 4.240 312,714 +0.10(+2.42%)
May 29, 2018 4.230 4.248 4.060 4.140 267,233 -0.10(-2.36%)
May 25, 2018 4.240 4.240 4.240 0 -0.10(-2.30%)
May 24, 2018 4.490 4.580 4.160 4.340 610,505 -0.07(-1.59%)
May 23, 2018 5.000 5.000 4.410 4.410 719,712 -0.24(-5.16%)
May 22, 2018 5.030 5.200 4.560 4.650 3,213,883 +0.17(+3.79%)
May 21, 2018 4.330 4.750 4.270 4.480 418,395 +0.08(+1.82%)
May 18, 2018 4.770 4.770 4.281 4.400 751,374 -0.38(-7.95%)
May 17, 2018 5.150 5.430 4.680 4.780 5,494,115 -0.09(-1.85%)
May 16, 2018 4.020 4.950 3.922 4.870 2,374,256 +0.82(+20.25%)
May 15, 2018 4.180 4.180 3.970 4.050 266,086 -0.06(-1.46%)
May 14, 2018 4.180 4.229 3.810 4.110 380,787 -0.02(-0.48%)
May 11, 2018 4.350 4.350 4.050 4.130 323,141 -0.16(-3.73%)
May 10, 2018 4.400 4.450 4.200 4.290 395,274 -0.02(-0.46%)
May 09, 2018 4.500 4.620 4.200 4.310 519,126 -0.18(-4.01%)
May 08, 2018 4.500 4.700 4.200 4.490 960,833 +0.18(+4.18%)
May 07, 2018 4.810 4.830 4.200 4.310 936,767 -0.24(-5.27%)
May 04, 2018 4.910 4.970 4.500 4.550 2,848,836 -4.26(-48.35%)
May 03, 2018 12.01 12.16 8.670 8.810 626,197 -3.41(-27.91%)
May 02, 2018 11.00 14.18 10.99 12.22 988,130 -1.22(-9.08%)
May 01, 2018 12.51 15.60 12.01 13.44 2,074,008 +0.65(+5.08%)
Apr 30, 2018 8.900 14.70 7.580 12.79 4,902,002 +3.77(+41.80%)
Apr 27, 2018 8.440 11.36 6.380 9.020 2,220,915 +1.06(+13.32%)
Apr 26, 2018 9.950 10.21 7.870 7.960 1,236,109 -4.91(-38.15%)
Apr 25, 2018 18.77 19.78 12.30 12.87 2,531,965 -2.00(-13.45%)
Apr 24, 2018 7.770 17.88 7.700 14.87 6,264,983 +7.61(+104.82%)
Apr 23, 2018 4.050 7.800 4.030 7.260 2,595,459 +3.21(+79.26%)
Apr 20, 2018 3.989 4.111 3.931 4.050 19,114 +0.05(+1.25%)
Apr 19, 2018 4.502 4.502 3.850 4.000 59,808 -0.36(-8.22%)
Apr 18, 2018 5.472 5.700 4.190 4.358 190,586 -0.61(-12.31%)
Apr 17, 2018 4.210 6.790 4.210 4.970 404,654 +0.83(+20.05%)
Apr 16, 2018 4.140 4.470 4.001 4.140 58,759 +0.10(+2.48%)
Apr 13, 2018 3.901 4.240 3.900 4.040 23,497 +0.12(+3.05%)
Apr 12, 2018 4.000 4.000 3.820 3.921 13,566 +0.10(+2.63%)
Apr 11, 2018 3.880 4.029 3.530 3.820 30,550 +0.18(+4.95%)
Apr 10, 2018 3.756 3.769 3.120 3.640 57,442 -0.14(-3.70%)
Apr 09, 2018 3.700 3.927 3.700 3.780 13,796 +0.19(+5.29%)
Apr 06, 2018 4.160 4.160 3.590 3.590 29,722 -0.61(-14.52%)
Apr 05, 2018 5.400 5.400 3.581 4.200 119,481 -1.00(-19.23%)
Apr 04, 2018 5.739 5.790 4.330 5.200 244,590 -0.44(-7.76%)
Apr 03, 2018 6.002 6.336 5.522 5.638 11,438 -0.54(-8.76%)
Apr 02, 2018 6.215 6.336 6.060 6.179 10,166 -0.04(-0.58%)
Mar 29, 2018 6.215 6.215 6.215 0 +0.19(+3.15%)
Mar 28, 2018 6.598 6.598 6.006 6.025 5,052 -0.11(-1.74%)
Mar 27, 2018 6.480 6.799 6.006 6.132 24,956 -0.45(-6.90%)
Mar 26, 2018 6.000 6.959 5.861 6.587 86,258 +0.68(+11.54%)
Mar 23, 2018 6.119 6.119 5.760 5.905 9,536 -0.21(-3.49%)
Mar 22, 2018 6.336 6.960 5.582 6.119 32,506 +0.24(+4.06%)
Mar 21, 2018 7.440 7.968 5.761 5.880 25,689 -1.90(-24.46%)
Mar 20, 2018 8.160 8.160 7.298 7.784 12,252 -0.13(-1.70%)
Mar 19, 2018 8.040 8.160 7.776 7.919 13,004 -0.12(-1.51%)
Mar 16, 2018 8.050 8.257 7.680 8.040 20,435 -0.09(-1.17%)
Mar 15, 2018 8.352 8.352 7.595 8.135 3,151 -0.24(-2.87%)
Mar 14, 2018 8.520 8.640 8.040 8.375 15,177 -0.15(-1.70%)
Mar 13, 2018 8.400 8.640 8.161 8.520 23,699 +0.36(+4.41%)
Mar 12, 2018 8.280 8.400 7.921 8.160 5,027 -0.24(-2.86%)
Mar 09, 2018 8.400 8.640 7.920 8.400 5,029 +0.04(+0.50%)
Mar 08, 2018 8.280 8.640 8.160 8.358 2,882 -0.04(-0.50%)
Mar 07, 2018 8.400 8.640 7.937 8.400 5,578 +0.00(+0.00%)
Mar 06, 2018 8.400 8.640 8.041 8.400 17,966 +0.00(+0.00%)
Mar 05, 2018 7.800 8.520 7.680 8.400 2,801 +0.48(+6.06%)
Mar 02, 2018 7.800 8.640 7.621 7.920 11,759 -0.12(-1.48%)
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.