Check-Cap Ltd Ord (NQ: CHEK )

1.297 USD -0.083 (-6.01%)
Streaming Delayed Price Updated: 11:41 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

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.