Check-Cap Ltd Ord (NQ: CHEK )

1.370 USD -0.040 (-2.84%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 2.000 2.130 1.730 1.870 329,200 -0.27(-12.60%)
Jan 30, 2020 2.140 2.160 2.100 2.140 23,986 -0.02(-0.94%)
Jan 29, 2020 2.110 2.240 2.110 2.160 42,227 +0.01(+0.47%)
Jan 28, 2020 2.080 2.290 2.080 2.150 93,366 +0.05(+2.38%)
Jan 27, 2020 2.130 2.140 2.050 2.100 48,183 -0.07(-3.23%)
Jan 24, 2020 2.080 2.180 2.040 2.170 33,400 +0.06(+3.08%)
Jan 23, 2020 2.110 2.140 2.021 2.105 71,603 -0.00(-0.23%)
Jan 22, 2020 2.050 2.150 2.040 2.110 50,772 +0.05(+2.68%)
Jan 21, 2020 2.070 2.160 2.030 2.055 101,833 +0.02(+1.22%)
Jan 17, 2020 1.990 2.090 1.980 2.030 36,400 +0.04(+2.02%)
Jan 16, 2020 2.000 2.000 1.980 1.990 57,826 -0.01(-0.44%)
Jan 15, 2020 1.980 2.000 1.970 1.999 138,655 +0.03(+1.46%)
Jan 14, 2020 2.000 2.000 1.920 1.970 57,997 -0.03(-1.50%)
Jan 13, 2020 2.150 2.290 1.980 2.000 255,549 -0.01(-0.50%)
Jan 10, 2020 2.100 2.100 2.001 2.010 198,300 -0.23(-10.27%)
Jan 09, 2020 1.850 2.370 1.850 2.240 481,916 +0.42(+23.08%)
Jan 08, 2020 1.720 1.830 1.720 1.820 43,092 +0.07(+4.00%)
Jan 07, 2020 1.710 1.810 1.700 1.750 97,052 +0.05(+2.94%)
Jan 06, 2020 1.750 1.750 1.700 1.700 23,599 -0.03(-1.73%)
Jan 03, 2020 1.720 1.760 1.714 1.730 22,900 +0.00(+0.00%)
Jan 02, 2020 1.740 1.803 1.700 1.730 26,108 +0.01(+0.58%)
Dec 31, 2019 1.710 1.780 1.700 1.720 74,000 +0.04(+2.38%)
Dec 30, 2019 1.750 1.770 1.610 1.680 312,649 -0.07(-4.00%)
Dec 27, 2019 1.740 1.800 1.720 1.750 200,100 +0.01(+0.30%)
Dec 26, 2019 1.730 1.755 1.720 1.745 69,941 -0.01(-0.29%)
Dec 24, 2019 1.750 1.750 1.720 1.750 62,700 +0.02(+1.15%)
Dec 23, 2019 1.680 1.740 1.600 1.730 81,425 +0.06(+3.70%)
Dec 20, 2019 1.750 1.750 1.650 1.668 69,900 -0.03(-1.62%)
Dec 19, 2019 1.560 1.780 1.510 1.696 158,480 +0.14(+8.73%)
Dec 18, 2019 1.530 1.600 1.470 1.560 64,698 +0.14(+9.83%)
Dec 17, 2019 1.430 1.500 1.420 1.420 29,191 -0.04(-2.74%)
Dec 16, 2019 1.500 1.551 1.390 1.460 31,903 -0.05(-3.31%)
Dec 13, 2019 1.590 1.590 1.510 1.510 10,600 -0.01(-0.66%)
Dec 12, 2019 1.510 1.580 1.490 1.520 14,723 -0.02(-1.30%)
Dec 11, 2019 1.480 1.650 1.380 1.540 47,411 +0.04(+2.67%)
Dec 10, 2019 1.430 1.500 1.390 1.500 31,732 +0.06(+4.17%)
Dec 09, 2019 1.370 1.440 1.370 1.440 16,243 +0.05(+3.60%)
Dec 06, 2019 1.360 1.431 1.360 1.390 18,400 +0.04(+2.96%)
Dec 05, 2019 1.360 1.430 1.350 1.350 14,665 -0.01(-1.08%)
Dec 04, 2019 1.440 1.440 1.350 1.365 40,166 -0.03(-1.81%)
Dec 03, 2019 1.380 1.400 1.350 1.390 29,386 +0.01(+0.72%)
Dec 02, 2019 1.380 1.430 1.380 1.380 28,040 +0.04(+2.99%)
Nov 29, 2019 1.412 1.412 1.280 1.340 19,500 +0.03(+2.29%)
Nov 27, 2019 1.400 1.400 1.280 1.310 78,800 -0.05(-3.68%)
Nov 26, 2019 1.420 1.455 1.292 1.360 120,188 -0.10(-6.63%)
Nov 25, 2019 1.500 1.500 1.440 1.457 36,584 -0.04(-2.60%)
Nov 22, 2019 1.460 1.510 1.450 1.496 41,600 +0.02(+1.32%)
Nov 21, 2019 1.500 1.550 1.470 1.476 53,414 -0.03(-2.25%)
Nov 20, 2019 1.520 1.560 1.510 1.510 18,088 +0.00(+0.00%)
Nov 19, 2019 1.470 1.550 1.470 1.510 16,913 +0.01(+0.67%)
Nov 18, 2019 1.450 1.570 1.450 1.500 41,019 -0.01(-0.64%)
Nov 15, 2019 1.520 1.610 1.350 1.510 81,500 -0.02(-1.33%)
Nov 14, 2019 1.600 1.610 1.520 1.530 38,584 -0.03(-1.92%)
Nov 13, 2019 1.600 1.620 1.560 1.560 49,750 -0.08(-4.65%)
Nov 12, 2019 1.680 1.686 1.610 1.636 54,244 -0.02(-1.45%)
Nov 11, 2019 1.830 1.830 1.610 1.660 80,463 -0.09(-5.15%)
Nov 08, 2019 1.860 1.860 1.700 1.750 18,600 -0.12(-6.41%)
Nov 07, 2019 1.760 1.870 1.650 1.870 105,078 +0.12(+6.86%)
Nov 06, 2019 1.740 1.890 1.660 1.750 34,151 +0.00(+0.00%)
Nov 05, 2019 1.820 1.820 1.750 1.750 22,195 -0.02(-1.13%)
Nov 04, 2019 1.800 1.845 1.758 1.770 7,182 -0.03(-1.50%)
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.