Check-Cap Ltd Ord (NQ: CHEK )

0.9767 USD -0.0025 (-0.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 1.412 1.412 1.280 1.340 19,500 +0.03(+2.29%)
Nov 27, 2019 1.400 1.400 1.280 1.310 78,800 -0.05(-3.68%)
Nov 26, 2019 1.420 1.455 1.292 1.360 120,188 -0.10(-6.63%)
Nov 25, 2019 1.500 1.500 1.440 1.457 36,584 -0.04(-2.60%)
Nov 22, 2019 1.460 1.510 1.450 1.496 41,600 +0.02(+1.32%)
Nov 21, 2019 1.500 1.550 1.470 1.476 53,414 -0.03(-2.25%)
Nov 20, 2019 1.520 1.560 1.510 1.510 18,088 +0.00(+0.00%)
Nov 19, 2019 1.470 1.550 1.470 1.510 16,913 +0.01(+0.67%)
Nov 18, 2019 1.450 1.570 1.450 1.500 41,019 -0.01(-0.64%)
Nov 15, 2019 1.520 1.610 1.350 1.510 81,500 -0.02(-1.33%)
Nov 14, 2019 1.600 1.610 1.520 1.530 38,584 -0.03(-1.92%)
Nov 13, 2019 1.600 1.620 1.560 1.560 49,750 -0.08(-4.65%)
Nov 12, 2019 1.680 1.686 1.610 1.636 54,244 -0.02(-1.45%)
Nov 11, 2019 1.830 1.830 1.610 1.660 80,463 -0.09(-5.15%)
Nov 08, 2019 1.860 1.860 1.700 1.750 18,600 -0.12(-6.41%)
Nov 07, 2019 1.760 1.870 1.650 1.870 105,078 +0.12(+6.86%)
Nov 06, 2019 1.740 1.890 1.660 1.750 34,151 +0.00(+0.00%)
Nov 05, 2019 1.820 1.820 1.750 1.750 22,195 -0.02(-1.13%)
Nov 04, 2019 1.800 1.845 1.758 1.770 7,182 -0.03(-1.50%)
Nov 01, 2019 1.720 1.870 1.700 1.797 29,800 +0.08(+4.84%)
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%)
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.