Check-Cap Ltd Ord (NQ: CHEK )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	27.96	28.50	27.00	27.12	7,805	-0.78(-2.80%)
Jan 30, 2017	28.80	28.80	27.84	27.90	3,648	-0.90(-3.12%)
Jan 27, 2017	29.28	29.40	27.96	28.80	3,888	-0.24(-0.83%)
Jan 26, 2017	28.80	29.88	28.32	29.04	5,580	+0.24(+0.83%)
Jan 25, 2017	29.04	29.76	28.80	28.80	2,820	-0.24(-0.83%)
Jan 24, 2017	29.04	29.76	28.79	29.04	6,276	+0.48(+1.68%)
Jan 23, 2017	29.28	29.28	27.96	28.56	2,737	-0.48(-1.65%)
Jan 20, 2017	28.64	30.00	28.64	29.04	2,405	+0.60(+2.11%)
Jan 19, 2017	28.68	30.48	27.96	28.44	8,955	+0.32(+1.13%)
Jan 18, 2017	28.15	28.32	27.96	28.12	3,692	+0.16(+0.58%)
Jan 17, 2017	28.31	30.60	27.96	27.96	2,970	+0.00(+0.00%)
Jan 13, 2017		27.96	27.96	27.96	0	+0.00(+0.00%)
Jan 12, 2017	27.84	28.19	27.84	27.96	3,108	-0.24(-0.85%)
Jan 11, 2017	28.80	28.80	27.96	28.20	7,814	-0.60(-2.08%)
Jan 10, 2017	28.80	28.92	28.56	28.80	1,785	+0.00(+0.00%)
Jan 09, 2017	29.16	29.16	28.32	28.80	2,476	-0.36(-1.23%)
Jan 06, 2017	29.40	29.40	29.16	29.16	3,883	-0.12(-0.41%)
Jan 05, 2017	29.76	31.68	29.04	29.28	5,447	-0.12(-0.41%)
Jan 04, 2017	28.80	29.88	28.80	29.40	5,652	+0.72(+2.51%)
Jan 03, 2017	28.92	29.88	28.68	28.68	8,625	+0.48(+1.70%)
Dec 30, 2016		28.20	28.20	28.20	0	+0.00(+0.00%)
Dec 29, 2016	28.40	28.41	27.96	28.20	1,855	+0.12(+0.43%)
Dec 28, 2016	28.08	28.32	27.96	28.08	1,255	-0.36(-1.27%)
Dec 27, 2016	28.44	29.04	28.08	28.44	5,136	+0.36(+1.28%)
Dec 23, 2016		28.08	28.08	28.08	0	+0.36(+1.30%)
Dec 22, 2016	27.84	28.01	27.60	27.72	3,006	+0.12(+0.43%)
Dec 21, 2016	27.72	27.96	27.60	27.60	2,261	-0.48(-1.71%)
Dec 20, 2016	28.56	28.56	27.69	28.08	1,893	-0.24(-0.85%)
Dec 19, 2016	28.44	28.92	27.48	28.32	2,043	+0.48(+1.72%)
Dec 16, 2016	28.56	28.69	27.49	27.84	4,840	-0.48(-1.69%)
Dec 15, 2016	28.80	28.92	28.20	28.32	2,127	-0.36(-1.26%)
Dec 14, 2016	28.80	29.16	28.20	28.68	3,370	-0.12(-0.42%)
Dec 13, 2016	28.80	29.04	28.32	28.80	3,240	-0.24(-0.83%)
Dec 12, 2016	29.28	29.39	27.96	29.04	5,452	+0.12(+0.41%)
Dec 09, 2016	28.80	30.08	27.72	28.92	11,560	-0.36(-1.23%)
Dec 08, 2016	29.40	30.00	29.04	29.28	2,389	-0.60(-2.01%)
Dec 07, 2016	31.32	31.38	28.80	29.88	10,407	-1.32(-4.23%)
Dec 06, 2016	32.40	32.40	30.72	31.20	16,112	+0.00(+0.00%)
Dec 05, 2016	32.16	32.40	30.40	31.20	24,293	+1.80(+6.12%)
Dec 02, 2016	28.20	29.64	27.36	29.40	20,918	+2.04(+7.46%)
Dec 01, 2016	26.51	28.20	26.16	27.36	8,170	+0.84(+3.17%)
Nov 30, 2016	26.40	27.06	25.92	26.52	8,073	+0.48(+1.84%)
Nov 29, 2016	26.88	26.88	25.92	26.04	7,128	-1.44(-5.24%)
Nov 28, 2016	27.96	28.14	27.00	27.48	5,324	-0.48(-1.72%)
Nov 25, 2016	27.12	27.96	27.12	27.96	1,244	+0.72(+2.64%)
Nov 23, 2016		27.24	27.24	27.24	0	-0.84(-2.99%)
Nov 22, 2016	30.12	30.15	27.60	28.08	7,353	-2.04(-6.77%)
Nov 21, 2016	31.80	32.40	30.00	30.12	6,349	-1.44(-4.56%)
Nov 18, 2016	34.80	34.80	31.00	31.56	18,267	-3.24(-9.31%)
Nov 17, 2016	32.40	34.92	31.41	34.80	31,385	+3.36(+10.69%)
Nov 16, 2016	30.00	31.92	29.52	31.44	15,221	+1.56(+5.22%)
Nov 15, 2016	30.00	30.60	29.40	29.88	9,436	+0.00(+0.00%)
Nov 14, 2016	28.80	30.00	28.32	29.88	19,350	+0.96(+3.32%)
Nov 11, 2016	28.92	29.16	27.00	28.92	11,875	+1.32(+4.78%)
Nov 10, 2016	26.04	28.80	25.32	27.60	15,564	+2.28(+9.00%)
Nov 09, 2016	24.84	25.55	24.60	25.32	5,109	+0.60(+2.43%)
Nov 08, 2016	24.96	25.32	24.53	24.72	4,538	-0.48(-1.90%)
Nov 07, 2016	26.04	26.04	24.36	25.20	5,338	-0.24(-0.94%)
Nov 04, 2016	24.60	26.04	24.12	25.44	4,683	+0.72(+2.91%)
Nov 03, 2016	25.32	25.80	24.00	24.72	5,047	-0.72(-2.83%)
Nov 02, 2016	25.20	25.92	24.60	25.44	5,405	+0.24(+0.95%)

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.