Check-Cap Ltd Ord (NQ: CHEK )

0.7773 USD +0.0673 (+9.48%)
Streaming Delayed Price Updated: 11:36 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 10.62 11.04 10.56 10.72 10,302 +0.05(+0.44%)
Jan 30, 2018 11.16 11.16 10.58 10.68 8,283 -0.24(-2.21%)
Jan 29, 2018 11.04 11.16 10.57 10.92 11,540 +0.12(+1.09%)
Jan 26, 2018 10.80 10.92 10.56 10.80 11,717 -0.12(-1.09%)
Jan 25, 2018 11.28 11.28 10.68 10.92 13,433 -0.23(-2.05%)
Jan 24, 2018 11.28 11.28 10.80 11.15 13,727 +0.23(+2.09%)
Jan 23, 2018 11.16 11.63 10.68 10.92 27,961 -0.24(-2.15%)
Jan 22, 2018 10.20 11.88 9.978 11.16 116,312 +0.90(+8.77%)
Jan 19, 2018 10.44 10.72 10.24 10.26 17,672 -0.15(-1.40%)
Jan 18, 2018 11.04 11.04 10.21 10.41 25,565 -0.39(-3.61%)
Jan 17, 2018 11.36 11.60 10.44 10.80 22,276 -0.12(-1.14%)
Jan 16, 2018 13.20 13.20 10.80 10.92 72,439 -0.79(-6.78%)
Jan 12, 2018 11.71 11.71 11.71 0 +0.59(+5.33%)
Jan 11, 2018 10.32 12.24 10.32 11.12 125,363 +0.92(+9.04%)
Jan 10, 2018 12.00 12.00 9.840 10.20 82,377 -0.48(-4.49%)
Jan 09, 2018 11.04 11.04 10.56 10.68 8,721 -0.36(-3.25%)
Jan 08, 2018 11.16 11.28 10.56 11.04 6,796 +0.06(+0.54%)
Jan 05, 2018 11.16 11.16 10.44 10.98 17,894 +0.30(+2.81%)
Jan 04, 2018 10.44 11.62 10.40 10.68 53,393 -0.12(-1.11%)
Jan 03, 2018 10.92 11.06 10.34 10.80 6,849 -0.12(-1.10%)
Jan 02, 2018 10.80 10.99 10.80 10.92 5,820 +0.48(+4.62%)
Dec 29, 2017 10.44 10.44 10.44 0 +0.24(+2.33%)
Dec 28, 2017 10.32 10.62 9.786 10.20 15,779 -0.18(-1.75%)
Dec 27, 2017 10.35 10.92 10.35 10.38 12,542 -0.18(-1.69%)
Dec 26, 2017 10.44 11.04 10.32 10.56 14,994 +0.45(+4.50%)
Dec 22, 2017 10.08 10.68 10.08 10.11 9,297 -0.33(-3.21%)
Dec 21, 2017 10.14 10.80 10.14 10.44 7,886 +0.12(+1.16%)
Dec 20, 2017 10.75 11.16 10.11 10.32 9,528 -0.36(-3.37%)
Dec 19, 2017 11.04 11.28 10.56 10.68 8,654 -0.57(-5.11%)
Dec 18, 2017 11.88 11.88 10.57 11.25 11,393 -0.15(-1.27%)
Dec 15, 2017 11.04 11.64 10.56 11.40 13,272 +0.48(+4.40%)
Dec 14, 2017 10.32 11.16 10.32 10.92 10,381 +0.30(+2.82%)
Dec 13, 2017 10.56 10.80 10.32 10.62 8,565 +0.06(+0.57%)
Dec 12, 2017 11.16 11.16 10.32 10.56 8,973 -0.40(-3.67%)
Dec 11, 2017 10.80 11.40 10.32 10.96 10,549 +0.37(+3.52%)
Dec 08, 2017 10.92 10.92 10.38 10.59 14,351 +0.27(+2.59%)
Dec 07, 2017 10.53 10.53 9.841 10.32 6,210 +0.12(+1.19%)
Dec 06, 2017 10.95 10.95 9.600 10.20 20,393 -0.84(-7.61%)
Dec 05, 2017 11.76 12.12 10.80 11.04 48,071 +0.63(+6.02%)
Dec 04, 2017 11.40 11.48 10.08 10.41 23,051 -0.50(-4.60%)
Dec 01, 2017 12.00 12.00 10.56 10.92 41,838 -0.89(-7.56%)
Nov 30, 2017 13.08 13.56 11.40 11.81 96,032 -2.09(-15.06%)
Nov 29, 2017 12.36 14.40 12.24 13.90 201,594 +1.66(+13.57%)
Nov 28, 2017 12.36 12.42 12.12 12.24 9,992 -0.12(-0.96%)
Nov 27, 2017 12.24 12.48 12.24 12.36 8,567 +0.03(+0.22%)
Nov 24, 2017 12.48 12.48 12.24 12.33 6,383 +0.09(+0.75%)
Nov 22, 2017 12.84 12.84 12.24 12.24 7,215 -0.72(-5.56%)
Nov 21, 2017 13.08 13.08 12.60 12.96 13,950 -0.12(-0.92%)
Nov 20, 2017 13.80 14.28 12.96 13.08 9,524 -1.20(-8.41%)
Nov 17, 2017 13.32 14.82 13.32 14.28 4,340 +1.08(+8.21%)
Nov 16, 2017 15.00 16.56 12.96 13.20 24,849 -2.28(-14.74%)
Nov 15, 2017 15.96 16.68 15.00 15.48 4,039 -0.40(-2.49%)
Nov 14, 2017 16.20 16.80 15.12 15.87 6,069 -0.93(-5.51%)
Nov 13, 2017 17.52 18.24 16.20 16.80 8,799 -0.24(-1.41%)
Nov 10, 2017 15.42 17.28 15.36 17.04 6,808 +1.68(+10.94%)
Nov 09, 2017 15.48 15.84 15.12 15.36 3,745 -0.72(-4.48%)
Nov 08, 2017 15.60 16.08 15.24 16.08 1,127 +0.36(+2.29%)
Nov 07, 2017 16.32 16.68 15.60 15.72 1,049 -0.12(-0.76%)
Nov 06, 2017 17.28 17.28 15.72 15.84 3,441 -0.48(-2.94%)
Nov 03, 2017 16.32 16.68 15.48 16.32 2,338 +0.36(+2.26%)
Nov 02, 2017 14.52 16.56 14.52 15.96 1,989 +1.20(+8.13%)
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.