Check-Cap Ltd Ord (NQ: CHEK )

0.8510 USD +0.0096 (+1.14%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 35.28 35.28 33.36 33.36 136 -2.04(-5.76%)
Oct 29, 2015 34.01 35.40 33.72 35.40 88 +0.00(+0.00%)
Oct 28, 2015 35.40 35.40 35.40 35.40 18 +1.44(+4.24%)
Oct 27, 2015 33.60 34.14 33.60 33.96 92 -0.72(-2.07%)
Oct 26, 2015 34.32 35.88 34.32 34.68 50 +0.24(+0.70%)
Oct 23, 2015 33.00 35.88 33.00 34.44 424 -0.48(-1.37%)
Oct 22, 2015 36.00 36.00 34.92 34.92 426 -1.08(-3.00%)
Oct 21, 2015 36.00 36.00 36.00 36.00 84 +0.00(+0.00%)
Oct 20, 2015 39.60 39.60 36.00 36.00 155 -0.96(-2.60%)
Oct 19, 2015 37.20 37.80 36.96 36.96 215 -0.24(-0.65%)
Oct 16, 2015 38.40 38.40 37.20 37.20 94 -0.06(-0.16%)
Oct 15, 2015 38.40 39.24 37.26 37.26 349 -1.01(-2.63%)
Oct 14, 2015 38.04 38.52 38.04 38.27 160 +0.47(+1.23%)
Oct 13, 2015 36.60 39.58 36.60 37.80 358 -2.35(-5.86%)
Oct 12, 2015 45.60 45.60 38.64 40.15 1,729 +1.99(+5.22%)
Oct 09, 2015 32.04 41.88 32.04 38.16 6,688 +8.76(+29.79%)
Oct 08, 2015 29.76 29.76 29.40 29.40 124 -2.51(-7.86%)
Oct 07, 2015 31.91 31.91 31.91 31.91 51 +2.87(+9.88%)
Oct 06, 2015 29.04 29.04 29.04 29.04 30 -1.20(-3.96%)
Oct 02, 2015 31.43 30.24 30.24 30.24 258 -2.76(-8.36%)
Oct 01, 2015 33.48 33.48 33.00 33.00 91 -0.48(-1.43%)
Sep 30, 2015 30.00 33.48 29.40 33.48 158 +4.44(+15.29%)
Sep 29, 2015 29.04 29.04 29.04 29.04 37 -7.32(-20.13%)
Sep 28, 2015 33.65 36.72 33.00 36.36 698 +1.80(+5.21%)
Sep 25, 2015 25.68 36.12 25.68 34.56 791 -0.72(-2.04%)
Sep 23, 2015 33.84 35.28 35.28 35.28 4 +1.68(+5.00%)
Sep 22, 2015 33.60 33.60 33.60 33.60 59 +1.80(+5.66%)
Sep 21, 2015 31.80 31.80 31.80 31.80 84 +0.60(+1.92%)
Sep 18, 2015 32.04 33.60 31.20 31.20 166 +0.12(+0.39%)
Sep 17, 2015 30.84 31.08 29.88 31.08 127 +0.36(+1.17%)
Sep 16, 2015 31.20 31.20 30.00 30.72 360 +0.12(+0.39%)
Sep 15, 2015 31.80 32.16 30.24 30.60 664 -0.60(-1.92%)
Sep 14, 2015 31.20 31.20 31.20 31.20 83 -1.20(-3.70%)
Sep 11, 2015 35.40 35.40 31.14 32.40 330 +0.36(+1.12%)
Sep 10, 2015 31.08 32.28 30.60 32.04 76 -1.29(-3.86%)
Sep 09, 2015 30.60 41.28 30.48 33.33 1,624 +2.01(+6.40%)
Sep 08, 2015 30.00 33.60 29.88 31.32 606 +0.84(+2.76%)
Sep 04, 2015 30.24 30.48 30.48 30.48 50 +0.48(+1.60%)
Sep 03, 2015 28.08 30.00 27.72 30.00 331 +0.84(+2.88%)
Sep 02, 2015 25.20 29.40 25.20 29.16 827 +3.24(+12.50%)
Sep 01, 2015 25.92 27.24 24.72 25.92 649 -0.24(-0.92%)
Aug 31, 2015 27.00 27.00 25.32 26.16 284 +0.96(+3.81%)
Aug 28, 2015 25.20 26.40 25.20 25.20 466 +0.00(+0.00%)
Aug 27, 2015 26.28 26.40 24.36 25.20 1,004 +0.84(+3.45%)
Aug 26, 2015 31.68 31.68 21.84 24.36 5,749 -7.20(-22.81%)
Aug 25, 2015 36.12 36.12 30.72 31.56 970 -4.56(-12.62%)
Aug 24, 2015 37.92 37.92 36.00 36.12 272 -1.80(-4.75%)
Aug 21, 2015 36.00 37.92 36.00 37.92 127 +2.04(+5.69%)
Aug 19, 2015 36.12 35.88 35.88 35.88 1 -2.03(-5.36%)
Aug 18, 2015 39.00 39.12 37.32 37.91 201 -1.69(-4.26%)
Aug 17, 2015 39.52 40.13 39.52 39.60 116 -1.20(-2.94%)
Aug 14, 2015 40.80 40.80 39.96 40.80 250 -0.45(-1.10%)
Aug 13, 2015 41.88 42.00 38.52 41.25 375 -0.15(-0.35%)
Aug 12, 2015 41.88 41.88 41.40 41.40 50 +0.84(+2.07%)
Aug 10, 2015 42.96 40.56 40.56 40.56 816 -1.44(-3.43%)
Aug 06, 2015 46.56 42.00 42.00 42.00 16 +0.00(+0.00%)
Aug 05, 2015 44.16 44.16 42.00 42.00 216 -0.72(-1.69%)
Aug 04, 2015 43.20 43.20 42.72 42.72 183 -1.68(-3.78%)
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.