Check-Cap Ltd Ord (NQ: CHEK )

1.530 USD +0.100 (+6.99%)
Official Closing Price Updated: 7:58 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 3.610 3.800 3.400 3.540 194,797 +0.03(+0.85%)
Jan 30, 2019 3.950 4.160 3.500 3.510 845,959 -0.39(-10.00%)
Jan 29, 2019 3.520 4.200 3.520 3.900 953,660 +0.38(+10.80%)
Jan 28, 2019 3.550 3.980 3.400 3.520 1,309,625 +0.11(+3.23%)
Jan 25, 2019 2.900 3.610 2.860 3.410 444,400 +0.65(+23.55%)
Jan 24, 2019 2.788 2.806 2.750 2.760 25,755 -0.03(-1.08%)
Jan 23, 2019 2.810 2.850 2.750 2.790 34,672 +0.01(+0.36%)
Jan 22, 2019 2.660 2.800 2.660 2.780 101,495 +0.01(+0.36%)
Jan 18, 2019 2.770 2.800 2.760 2.770 19,100 -0.03(-1.07%)
Jan 17, 2019 2.800 2.800 2.760 2.800 9,795 +0.05(+1.82%)
Jan 16, 2019 2.760 2.836 2.750 2.750 3,975 +0.01(+0.36%)
Jan 15, 2019 2.730 2.840 2.656 2.740 28,463 +0.12(+4.58%)
Jan 14, 2019 2.850 2.850 2.600 2.620 34,779 -0.32(-10.88%)
Jan 11, 2019 2.870 3.000 2.870 2.940 28,300 +0.06(+2.08%)
Jan 10, 2019 2.810 2.880 2.750 2.880 28,585 +0.11(+3.97%)
Jan 09, 2019 2.640 2.770 2.640 2.770 45,421 +0.10(+3.75%)
Jan 08, 2019 2.710 2.780 2.520 2.670 15,605 -0.03(-1.11%)
Jan 07, 2019 2.510 2.750 2.510 2.700 40,928 +0.20(+8.00%)
Jan 04, 2019 2.450 2.790 2.420 2.500 69,100 +0.07(+2.88%)
Jan 03, 2019 2.325 2.450 2.265 2.430 68,523 +0.16(+7.05%)
Jan 02, 2019 2.190 2.270 2.170 2.270 21,950 +0.12(+5.58%)
Dec 31, 2018 2.100 2.190 2.060 2.150 93,700 +0.05(+2.38%)
Dec 28, 2018 2.010 2.150 2.010 2.100 90,000 +0.05(+2.44%)
Dec 27, 2018 2.020 2.130 2.000 2.050 101,651 +0.01(+0.49%)
Dec 26, 2018 2.070 2.479 1.950 2.040 95,962 -0.04(-1.92%)
Dec 24, 2018 2.080 2.440 2.080 2.080 39,100 -0.04(-1.89%)
Dec 21, 2018 2.190 2.580 1.620 2.120 248,800 -0.06(-2.75%)
Dec 20, 2018 2.110 2.239 2.110 2.180 36,888 -0.05(-2.24%)
Dec 19, 2018 2.180 2.389 2.070 2.230 103,764 -0.07(-3.04%)
Dec 18, 2018 2.500 2.720 2.300 2.300 75,423 -0.25(-9.80%)
Dec 17, 2018 3.070 3.070 2.500 2.550 87,223 -0.38(-12.82%)
Dec 14, 2018 3.180 3.284 2.850 2.925 152,500 -0.37(-11.09%)
Dec 13, 2018 3.450 3.980 3.120 3.290 1,081,393 +0.01(+0.30%)
Dec 12, 2018 3.260 3.300 3.120 3.280 11,631 +0.00(+0.00%)
Dec 11, 2018 3.140 3.380 3.136 3.280 13,803 +0.13(+4.13%)
Dec 10, 2018 3.210 3.440 3.150 3.150 34,513 -0.07(-2.17%)
Dec 07, 2018 3.190 3.280 3.140 3.220 9,600 +0.09(+2.88%)
Dec 06, 2018 3.250 3.300 3.100 3.130 29,420 -0.16(-4.86%)
Dec 04, 2018 3.370 3.460 3.260 3.290 26,000 -0.04(-1.20%)
Dec 03, 2018 3.400 3.470 3.311 3.330 12,040 -0.07(-2.06%)
Nov 30, 2018 3.280 3.450 3.270 3.400 2,100 +0.15(+4.62%)
Nov 29, 2018 3.140 3.300 3.140 3.250 18,620 +0.07(+2.20%)
Nov 28, 2018 3.130 3.300 3.130 3.180 26,741 +0.08(+2.58%)
Nov 27, 2018 3.310 3.400 3.100 3.100 39,606 -0.25(-7.46%)
Nov 26, 2018 3.500 3.580 3.313 3.350 35,740 -0.12(-3.46%)
Nov 23, 2018 3.420 3.550 3.410 3.470 7,000 +0.00(+0.00%)
Nov 21, 2018 3.470 3.470 3.470 0 +0.08(+2.36%)
Nov 20, 2018 3.370 3.396 3.250 3.390 25,146 -0.01(-0.44%)
Nov 19, 2018 3.420 3.670 3.250 3.405 41,707 -0.04(-1.02%)
Nov 16, 2018 3.300 3.570 3.300 3.440 29,000 +0.10(+2.99%)
Nov 15, 2018 3.430 3.630 3.200 3.340 44,960 +0.01(+0.30%)
Nov 14, 2018 3.470 3.670 3.300 3.330 42,150 -0.17(-4.86%)
Nov 13, 2018 3.800 3.813 3.360 3.500 59,246 -0.20(-5.41%)
Nov 12, 2018 3.740 3.811 3.630 3.700 73,268 -0.04(-1.07%)
Nov 09, 2018 3.770 3.770 3.630 3.740 27,700 -0.15(-3.86%)
Nov 08, 2018 3.640 3.930 3.600 3.890 144,044 +0.18(+4.85%)
Nov 07, 2018 3.810 3.917 3.710 3.710 88,371 -0.13(-3.39%)
Nov 06, 2018 3.850 3.890 3.710 3.840 57,122 +0.05(+1.32%)
Nov 05, 2018 3.760 4.060 3.720 3.790 56,892 -0.05(-1.30%)
Nov 02, 2018 3.940 4.120 3.760 3.840 58,100 -0.12(-3.03%)
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.