MENU

Check-Cap Ltd Ord (NQ: CHEK )

0.3516 -0.0084 (-2.33%)
Streaming Delayed Price Updated: 11:30 AM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 1.700 1.830 1.700 1.714 56,041 +0.01(+0.82%)
Oct 30, 2019 1.810 1.860 1.700 1.700 53,889 -0.13(-6.98%)
Oct 29, 2019 1.870 1.920 1.821 1.827 21,877 -0.04(-2.27%)
Oct 28, 2019 1.920 1.980 1.850 1.870 71,347 -0.08(-4.10%)
Oct 25, 2019 1.780 2.078 1.660 1.950 127,400 +0.21(+12.07%)
Oct 24, 2019 1.780 1.780 1.656 1.740 28,119 +0.04(+2.35%)
Oct 23, 2019 1.630 1.720 1.630 1.700 44,508 +0.00(+0.00%)
Oct 22, 2019 1.730 1.740 1.550 1.700 67,863 -0.04(-2.30%)
Oct 21, 2019 1.730 1.840 1.716 1.740 14,132 +0.00(+0.00%)
Oct 18, 2019 1.720 1.870 1.670 1.740 166,200 +0.14(+8.75%)
Oct 17, 2019 1.860 1.930 1.600 1.600 374,728 -0.38(-19.13%)
Oct 16, 2019 1.900 2.050 1.900 1.979 88,052 +0.05(+2.52%)
Oct 15, 2019 1.860 1.940 1.860 1.930 16,927 +0.07(+3.76%)
Oct 14, 2019 1.890 1.890 1.860 1.860 19,327 -0.02(-1.06%)
Oct 11, 2019 1.910 1.950 1.880 1.880 12,600 -0.01(-0.53%)
Oct 10, 2019 1.900 1.929 1.880 1.890 16,769 +0.01(+0.53%)
Oct 09, 2019 1.900 1.900 1.880 1.880 12,996 -0.05(-2.59%)
Oct 08, 2019 1.880 1.970 1.880 1.930 7,004 +0.04(+2.12%)
Oct 07, 2019 1.900 1.900 1.870 1.890 16,795 +0.01(+0.53%)
Oct 04, 2019 1.860 1.900 1.860 1.880 4,800 +0.00(+0.27%)
Oct 03, 2019 1.860 1.900 1.860 1.875 11,449 +0.01(+0.81%)
Oct 02, 2019 1.900 1.900 1.860 1.860 38,313 -0.03(-1.59%)
Oct 01, 2019 1.900 1.950 1.880 1.890 25,959 +0.01(+0.53%)
Sep 30, 2019 1.920 1.944 1.880 1.880 33,290 -0.07(-3.59%)
Sep 27, 2019 1.940 1.960 1.910 1.950 50,800 +0.01(+0.52%)
Sep 26, 2019 1.950 2.009 1.920 1.940 25,579 -0.03(-1.52%)
Sep 25, 2019 1.970 2.000 1.930 1.970 21,591 +0.03(+1.55%)
Sep 24, 2019 2.010 2.010 1.920 1.940 48,673 -0.03(-1.52%)
Sep 23, 2019 1.990 2.010 1.950 1.970 9,674 -0.05(-2.48%)
Sep 20, 2019 2.010 2.070 1.940 2.020 18,400 +0.04(+2.02%)
Sep 19, 2019 1.980 2.070 1.965 1.980 40,269 -0.03(-1.49%)
Sep 18, 2019 2.030 2.030 1.970 2.010 19,291 -0.02(-0.99%)
Sep 17, 2019 2.080 2.080 2.030 2.030 25,400 -0.03(-1.46%)
Sep 16, 2019 2.100 2.100 2.060 2.060 11,825 -0.04(-1.90%)
Sep 13, 2019 2.030 2.120 2.030 2.100 18,100 +0.04(+1.94%)
Sep 12, 2019 2.100 2.140 2.020 2.060 32,318 -0.05(-2.19%)
Sep 11, 2019 2.010 2.120 1.930 2.106 74,567 +0.12(+5.84%)
Sep 10, 2019 1.860 1.990 1.860 1.990 36,053 +0.11(+5.85%)
Sep 09, 2019 1.860 1.900 1.860 1.880 55,177 +0.01(+0.53%)
Sep 06, 2019 1.900 1.920 1.860 1.870 59,500 -0.03(-1.58%)
Sep 05, 2019 1.950 1.950 1.900 1.900 28,522 -0.04(-1.81%)
Sep 04, 2019 1.970 2.020 1.920 1.935 26,658 -0.05(-2.76%)
Sep 03, 2019 2.000 2.030 1.890 1.990 106,919 -0.03(-1.49%)
Aug 30, 2019 2.030 2.056 2.000 2.020 10,200 +0.02(+1.00%)
Aug 29, 2019 2.020 2.050 2.000 2.000 23,089 -0.03(-1.48%)
Aug 28, 2019 2.030 2.030 1.960 2.030 31,204 +0.03(+1.50%)
Aug 27, 2019 2.010 2.030 2.000 2.000 17,049 +0.00(+0.00%)
Aug 26, 2019 2.020 2.050 2.000 2.000 12,250 +0.01(+0.50%)
Aug 23, 2019 2.030 2.110 1.987 1.990 21,500 -0.08(-3.86%)
Aug 22, 2019 2.090 2.090 1.990 2.070 18,549 +0.04(+1.97%)
Aug 21, 2019 2.090 2.100 2.030 2.030 56,370 +0.00(+0.00%)
Aug 20, 2019 2.040 2.100 1.980 2.030 24,168 +0.07(+3.57%)
Aug 19, 2019 2.150 2.150 1.960 1.960 48,786 +0.02(+1.03%)
Aug 16, 2019 1.920 1.940 1.900 1.940 33,400 +0.03(+1.57%)
Aug 15, 2019 1.920 1.940 1.900 1.910 107,563 -0.01(-0.52%)
Aug 14, 2019 1.950 1.980 1.900 1.920 46,749 -0.04(-2.05%)
Aug 13, 2019 2.000 2.050 1.950 1.960 25,316 -0.06(-2.97%)
Aug 12, 2019 2.010 2.020 1.950 2.020 35,120 +0.03(+1.51%)
Aug 09, 2019 2.030 2.040 1.984 1.990 24,600 -0.01(-0.50%)
Aug 08, 2019 2.010 2.050 1.980 2.000 17,573 +0.02(+1.01%)
Aug 07, 2019 2.010 2.048 1.930 1.980 54,279 -0.10(-4.81%)
Aug 06, 2019 1.940 2.100 1.900 2.080 118,132 +0.17(+8.90%)
Aug 05, 2019 2.010 2.041 1.910 1.910 112,845 -0.14(-6.83%)
Aug 02, 2019 2.070 2.140 2.030 2.050 43,400 -0.07(-3.30%)
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.
TOP
Email a Story