Check-Cap Ltd Ord (NQ: CHEK )

1.470 USD UNCHANGED
Official Closing Price Updated: 7:22 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 22.80 23.18 21.84 21.84 141 -1.56(-6.67%)
May 27, 2016 22.80 23.40 23.40 23.40 341 -0.60(-2.50%)
May 26, 2016 25.82 25.82 24.00 24.00 658 +0.00(+0.00%)
May 25, 2016 25.80 26.64 21.60 24.00 1,337 -0.59(-2.39%)
May 24, 2016 24.48 24.59 23.40 24.59 87 +0.59(+2.46%)
May 23, 2016 24.00 24.00 21.84 24.00 949 -0.72(-2.92%)
May 20, 2016 25.80 28.08 24.12 24.72 767 -0.69(-2.73%)
May 19, 2016 28.80 28.80 24.96 25.41 695 -3.99(-13.56%)
May 18, 2016 29.40 29.41 29.40 29.40 1,046 -0.01(-0.04%)
May 17, 2016 28.80 31.20 28.80 29.41 69 -0.24(-0.80%)
May 16, 2016 29.52 30.96 27.00 29.65 445 -1.50(-4.81%)
May 12, 2016 31.15 31.15 31.15 31.15 58 +1.51(+5.08%)
May 11, 2016 31.08 31.08 29.52 29.64 224 -1.56(-5.00%)
May 10, 2016 31.20 31.20 31.20 31.20 41 -0.93(-2.88%)
May 09, 2016 35.94 35.94 32.13 32.13 47 +2.37(+7.95%)
May 06, 2016 34.80 34.80 29.76 29.76 1,112 -2.64(-8.15%)
May 04, 2016 32.40 32.40 32.40 32.40 183 -2.52(-7.21%)
Apr 28, 2016 34.80 34.92 34.92 34.92 175 +0.12(+0.34%)
Apr 25, 2016 34.68 34.80 34.80 34.80 166 -0.74(-2.09%)
Apr 20, 2016 35.54 35.54 35.54 35.54 83 -0.46(-1.27%)
Apr 18, 2016 36.00 36.00 36.00 36.00 33 +0.89(+2.55%)
Apr 14, 2016 35.11 35.11 35.11 35.11 58 +1.51(+4.48%)
Apr 13, 2016 33.96 34.80 33.60 33.60 75 +0.48(+1.45%)
Apr 12, 2016 36.00 36.00 32.40 33.12 397 -2.62(-7.32%)
Apr 11, 2016 35.74 35.74 35.74 35.74 58 -0.13(-0.36%)
Apr 08, 2016 35.87 35.87 35.87 35.87 8 +0.35(+0.97%)
Apr 07, 2016 34.80 36.09 34.80 35.52 55 +0.48(+1.37%)
Apr 06, 2016 34.92 35.86 34.92 35.04 418 -0.36(-1.02%)
Apr 05, 2016 34.20 35.75 34.20 35.40 136 -0.60(-1.67%)
Apr 04, 2016 36.00 36.00 36.00 36.00 69 +3.00(+9.09%)
Mar 31, 2016 33.90 33.00 33.00 33.00 316 +1.66(+5.29%)
Mar 30, 2016 31.34 31.34 31.34 31.34 41 -4.54(-12.64%)
Mar 29, 2016 36.00 36.00 35.76 35.88 891 +1.08(+3.10%)
Mar 28, 2016 34.20 34.80 34.20 34.80 882 +1.08(+3.20%)
Mar 22, 2016 34.20 33.72 33.72 33.72 58 -1.08(-3.10%)
Mar 21, 2016 37.80 37.80 34.80 34.80 2,180 -1.44(-3.97%)
Mar 18, 2016 36.84 36.84 35.40 36.24 1,572 +0.24(+0.67%)
Mar 17, 2016 39.24 39.24 35.75 36.00 1,289 -1.44(-3.85%)
Mar 15, 2016 37.80 37.44 37.44 37.44 291 -0.36(-0.95%)
Mar 14, 2016 35.52 37.80 35.52 37.80 376 +1.80(+5.00%)
Mar 11, 2016 33.35 36.22 33.35 36.00 82 +0.09(+0.25%)
Mar 10, 2016 36.84 37.56 35.91 35.91 152 +5.07(+16.44%)
Mar 09, 2016 36.95 39.60 30.84 30.84 617 -7.13(-18.78%)
Mar 08, 2016 40.20 40.20 37.97 37.97 492 -1.63(-4.11%)
Mar 07, 2016 36.13 39.60 36.13 39.60 58 +1.53(+4.01%)
Mar 04, 2016 38.07 38.07 38.07 38.07 86 -0.33(-0.85%)
Mar 03, 2016 38.40 38.42 36.12 38.40 293 +0.48(+1.26%)
Mar 02, 2016 36.36 37.98 36.00 37.92 347 +0.36(+0.96%)
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.