Check-Cap Ltd Ord (NQ: CHEK )

1.580 USD +0.030 (+1.94%)
Streaming Delayed Price Updated: 4:23 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 50.88 51.68 50.88 51.60 57 +0.00(+0.00%)
May 28, 2015 51.60 51.60 51.60 51.60 10 -0.72(-1.38%)
May 27, 2015 54.96 59.76 50.40 52.32 11,508 -1.44(-2.68%)
May 26, 2015 53.76 53.76 53.76 53.76 69 +1.92(+3.70%)
May 22, 2015 54.60 51.84 51.84 51.84 1,100 -1.92(-3.57%)
May 21, 2015 54.00 57.00 53.76 53.76 1,905 +0.96(+1.82%)
May 20, 2015 51.00 58.55 47.08 52.80 9,189 +2.16(+4.27%)
May 19, 2015 53.76 54.00 45.48 50.64 5,777 -4.20(-7.66%)
May 18, 2015 53.76 55.67 52.80 54.84 2,107 +0.60(+1.11%)
May 15, 2015 53.52 54.36 53.52 54.24 75 -1.56(-2.80%)
May 14, 2015 52.80 55.80 52.80 55.80 252 +3.00(+5.68%)
May 12, 2015 57.00 52.80 52.80 52.80 183 -3.84(-6.78%)
May 11, 2015 55.44 56.64 55.44 56.64 114 +1.44(+2.61%)
May 07, 2015 56.64 55.20 55.20 55.20 10 -0.24(-0.43%)
May 05, 2015 60.96 55.44 55.44 55.44 391 -3.84(-6.48%)
May 04, 2015 54.84 59.28 54.84 59.28 154 +3.60(+6.47%)
May 01, 2015 61.68 61.68 55.68 55.68 53 -6.60(-10.60%)
Apr 30, 2015 53.40 58.92 52.56 62.28 153 +4.80(+8.35%)
Apr 29, 2015 59.64 62.88 50.64 57.48 4,950 -0.36(-0.62%)
Apr 28, 2015 56.64 59.88 55.20 57.84 221 +2.85(+5.18%)
Apr 27, 2015 51.00 59.88 50.45 54.99 1,591 +4.11(+8.08%)
Apr 24, 2015 49.32 50.88 49.32 50.88 203 +0.36(+0.71%)
Apr 23, 2015 51.92 53.40 50.52 50.52 286 -2.28(-4.32%)
Apr 22, 2015 51.60 52.92 51.60 52.80 210 -2.04(-3.72%)
Apr 21, 2015 55.20 55.93 54.84 54.84 391 -3.12(-5.38%)
Apr 20, 2015 61.20 61.20 54.00 57.96 1,121 -2.04(-3.40%)
Apr 17, 2015 61.08 61.39 60.00 60.00 900 -1.97(-3.18%)
Apr 16, 2015 63.48 63.48 61.08 61.97 598 -1.51(-2.37%)
Apr 15, 2015 62.04 63.60 61.92 63.48 236 -0.60(-0.94%)
Apr 14, 2015 63.27 64.68 62.16 64.08 591 +1.68(+2.69%)
Apr 13, 2015 66.00 66.00 61.08 62.40 1,241 -3.36(-5.11%)
Apr 10, 2015 63.60 66.00 63.60 65.76 713 +2.88(+4.58%)
Apr 09, 2015 64.80 64.80 62.88 62.88 680 -2.52(-3.85%)
Apr 08, 2015 66.24 67.32 65.40 65.40 527 -1.52(-2.26%)
Apr 07, 2015 67.68 67.68 66.92 66.92 512 -0.76(-1.13%)
Apr 06, 2015 67.20 68.88 66.00 67.68 1,053 +0.24(+0.36%)
Apr 02, 2015 68.88 67.44 67.44 67.44 1,275 +3.24(+5.05%)
Apr 01, 2015 70.80 70.80 63.60 64.20 460 -1.80(-2.73%)
Mar 31, 2015 64.44 67.08 64.32 66.00 2,050 +1.20(+1.85%)
Mar 30, 2015 66.12 66.60 64.80 64.80 2,095 -1.68(-2.53%)
Mar 27, 2015 67.20 68.04 64.80 66.48 2,936 +0.00(+0.00%)
Mar 26, 2015 67.20 68.40 66.00 66.48 1,448 -1.92(-2.81%)
Mar 25, 2015 67.20 68.40 67.20 68.40 1,480 -0.72(-1.04%)
Mar 24, 2015 67.92 69.60 67.80 69.12 1,943 +0.72(+1.05%)
Mar 23, 2015 70.20 70.20 68.40 68.40 2,378 -2.16(-3.06%)
Mar 20, 2015 68.40 71.28 68.40 70.56 2,115 +0.96(+1.38%)
Mar 19, 2015 69.00 71.40 68.40 69.60 695 +0.48(+0.70%)
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.