Recent Quotes
My Watchlist
Indicators
Local Stocks
Local Stocks
Energy Stocks
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Check-Cap Ltd Series C WT (NQ: CHEKZ )

0.2002 USD -0.0220 (-9.90%)
Official Closing Price Updated: 4:00 PM EDT, Apr 22, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 22, 2021 0.2500 0.2500 0.2000 0.2002 8,608 -0.02(-9.90%)
Apr 21, 2021 0.2297 0.2500 0.2222 0.2222 8,846 +0.01(+5.76%)
Apr 20, 2021 0.2100 0.2300 0.2000 0.2101 4,800 -0.01(-3.05%)
Apr 19, 2021 0.2005 0.2369 0.2005 0.2167 13,691 -0.03(-12.97%)
Apr 16, 2021 0.2199 0.2600 0.2000 0.2490 47,300 +0.02(+10.47%)
Apr 15, 2021 0.2401 0.2401 0.2254 0.2254 11,837 -0.02(-6.47%)
Apr 14, 2021 0.2411 0.2450 0.2410 0.2410 15,920 +0.01(+4.78%)
Apr 13, 2021 0.2302 0.2307 0.2199 0.2300 19,307 -0.02(-8.00%)
Apr 12, 2021 0.2700 0.2700 0.2000 0.2500 44,437 -0.03(-9.09%)
Apr 09, 2021 0.2611 0.2750 0.2611 0.2750 3,600 +0.01(+1.85%)
Apr 08, 2021 0.2680 0.2750 0.2532 0.2700 2,167 +0.01(+3.85%)
Apr 07, 2021 0.2779 0.2779 0.2600 0.2600 10,382 -0.00(-0.08%)
Apr 06, 2021 0.2690 0.2701 0.2511 0.2602 4,780 -0.00(-0.88%)
Apr 05, 2021 0.2950 0.2998 0.2600 0.2625 22,181 -0.04(-12.38%)
Apr 01, 2021 0.2501 0.2998 0.2417 0.2996 79,200 +0.03(+13.14%)
Mar 31, 2021 0.2700 0.2700 0.2401 0.2648 9,652 +0.01(+2.24%)
Mar 30, 2021 0.2700 0.2700 0.2400 0.2590 33,366 -0.00(-0.73%)
Mar 29, 2021 0.2579 0.2900 0.2500 0.2609 19,339 -0.04(-13.03%)
Mar 26, 2021 0.2999 0.3349 0.2512 0.3000 45,900 +0.03(+11.44%)
Mar 25, 2021 0.2800 0.2988 0.2500 0.2692 24,264 +0.01(+3.14%)
Mar 24, 2021 0.2842 0.3000 0.2600 0.2610 40,453 -0.02(-8.10%)
Mar 23, 2021 0.3260 0.3260 0.2769 0.2840 130,967 -0.03(-9.21%)
Mar 22, 2021 0.3601 0.3660 0.3091 0.3128 66,141 -0.04(-10.60%)
Mar 19, 2021 0.3700 0.3700 0.3121 0.3499 84,600 +0.01(+2.91%)
Mar 18, 2021 0.3398 0.3959 0.3201 0.3400 79,710 -0.01(-2.44%)
Mar 17, 2021 0.3379 0.3924 0.3026 0.3485 84,757 -0.03(-7.95%)
Mar 16, 2021 0.3900 0.4200 0.3485 0.3786 313,429 -0.06(-14.44%)
Mar 15, 2021 0.8500 1.100 0.3520 0.4425 2,119,125 +0.18(+65.92%)
Mar 12, 2021 0.2770 0.2999 0.2650 0.2667 20,300 -0.01(-4.75%)
Mar 11, 2021 0.2500 0.2900 0.2500 0.2800 20,707 +0.01(+3.70%)
Mar 10, 2021 0.2912 0.2912 0.2600 0.2700 7,989 -0.02(-6.64%)
Mar 09, 2021 0.2990 0.2990 0.2511 0.2892 9,805 +0.04(+15.96%)
Mar 08, 2021 0.2417 0.2999 0.2387 0.2494 8,843 +0.01(+4.00%)
Mar 05, 2021 0.2200 0.2417 0.1803 0.2398 41,600 -0.00(-0.08%)
Mar 04, 2021 0.2651 0.2651 0.1999 0.2400 13,702 -0.04(-14.89%)
Mar 03, 2021 0.2900 0.2900 0.2501 0.2820 18,427 -0.03(-10.48%)
Mar 02, 2021 0.3100 0.3200 0.2800 0.3150 5,765 +0.01(+3.31%)
Mar 01, 2021 0.3050 0.3288 0.2901 0.3049 3,255 -0.02(-4.69%)
Feb 26, 2021 0.3250 0.3250 0.2000 0.3199 51,700 -0.01(-3.06%)
Feb 25, 2021 0.3500 0.3500 0.3000 0.3300 13,537 -0.01(-2.94%)
Feb 24, 2021 0.3096 0.3599 0.2800 0.3400 121,942 +0.04(+13.33%)
Feb 23, 2021 0.3250 0.3450 0.2799 0.3000 45,072 -0.06(-16.67%)
Feb 22, 2021 0.3450 0.3700 0.3450 0.3600 3,098 +0.02(+4.35%)
Feb 19, 2021 0.3512 0.3795 0.3300 0.3450 23,000 -0.03(-6.76%)
Feb 18, 2021 0.3982 0.3982 0.3400 0.3700 51,126 -0.03(-7.50%)
Feb 17, 2021 0.3800 0.4000 0.3500 0.4000 199,828 +0.03(+8.11%)
Feb 16, 2021 0.3927 0.3950 0.3300 0.3700 26,194 -0.03(-7.01%)
Feb 12, 2021 0.3900 0.3980 0.3400 0.3979 34,500 -0.00(-0.03%)
Feb 11, 2021 0.3602 0.4201 0.3301 0.3980 60,201 +0.02(+4.74%)
Feb 10, 2021 0.4200 0.4200 0.3001 0.3800 69,799 -0.01(-2.61%)
Feb 09, 2021 0.3900 0.4200 0.3700 0.3902 105,959 +0.05(+14.76%)
Feb 08, 2021 0.3000 0.3500 0.2900 0.3400 171,205 +0.04(+14.94%)
Feb 05, 2021 0.3098 0.3098 0.2805 0.2958 16,400 +0.01(+3.43%)
Feb 04, 2021 0.2950 0.2950 0.2705 0.2860 13,942 -0.01(-3.05%)
Feb 03, 2021 0.2860 0.3000 0.2727 0.2950 30,635 -0.01(-1.67%)
Feb 02, 2021 0.3300 0.3300 0.2700 0.3000 18,632 +0.03(+9.89%)
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.