MENU

Check-Cap Ltd Ord (NQ: CHEK )

4.250 +1.050 (+32.81%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 564.00 564.00 564.00 0 +0.00(+0.00%)
Dec 29, 2016 567.98 568.27 559.20 564.00 92 +2.40(+0.43%)
Dec 28, 2016 561.60 566.38 559.20 561.60 62 -7.20(-1.27%)
Dec 27, 2016 568.80 580.80 561.60 568.80 256 +7.20(+1.28%)
Dec 23, 2016 561.60 561.60 561.60 0 +7.20(+1.30%)
Dec 22, 2016 556.80 560.16 552.00 554.40 150 +2.40(+0.43%)
Dec 21, 2016 554.40 559.20 552.00 552.00 113 -9.60(-1.71%)
Dec 20, 2016 571.20 571.20 553.82 561.60 94 -4.80(-0.85%)
Dec 19, 2016 568.80 578.40 549.60 566.40 102 +9.60(+1.72%)
Dec 16, 2016 571.20 573.74 549.84 556.80 242 -9.60(-1.69%)
Dec 15, 2016 576.00 578.40 564.00 566.40 106 -7.20(-1.26%)
Dec 14, 2016 576.00 583.18 564.00 573.60 168 -2.40(-0.42%)
Dec 13, 2016 576.00 580.80 566.40 576.00 162 -4.80(-0.83%)
Dec 12, 2016 585.60 587.76 559.20 580.80 272 +2.40(+0.41%)
Dec 09, 2016 576.00 601.51 554.40 578.40 578 -7.20(-1.23%)
Dec 08, 2016 588.00 600.00 580.80 585.60 119 -12.00(-2.01%)
Dec 07, 2016 626.40 627.60 576.00 597.60 520 -26.40(-4.23%)
Dec 06, 2016 648.00 648.00 614.40 624.00 805 +0.00(+0.00%)
Dec 05, 2016 643.20 648.00 608.06 624.00 1,214 +36.00(+6.12%)
Dec 02, 2016 563.95 592.80 547.20 588.00 1,045 +40.80(+7.46%)
Dec 01, 2016 530.16 564.00 523.20 547.20 408 +16.80(+3.17%)
Nov 30, 2016 528.00 541.20 518.40 530.40 403 +9.60(+1.84%)
Nov 29, 2016 537.60 537.60 518.40 520.80 356 -28.80(-5.24%)
Nov 28, 2016 559.20 562.80 540.00 549.60 266 -9.60(-1.72%)
Nov 25, 2016 542.40 559.20 542.40 559.20 62 +14.40(+2.64%)
Nov 23, 2016 544.80 544.80 544.80 0 -16.80(-2.99%)
Nov 22, 2016 602.40 603.00 552.00 561.60 367 -40.80(-6.77%)
Nov 21, 2016 636.00 648.00 600.00 602.40 317 -28.80(-4.56%)
Nov 18, 2016 696.00 696.00 619.97 631.20 913 -64.80(-9.31%)
Nov 17, 2016 648.00 698.40 628.27 696.00 1,569 +67.20(+10.69%)
Nov 16, 2016 600.00 638.40 590.40 628.80 761 +31.20(+5.22%)
Nov 15, 2016 600.00 612.00 588.00 597.60 471 +0.00(+0.00%)
Nov 14, 2016 576.00 600.00 566.40 597.60 967 +19.20(+3.32%)
Nov 11, 2016 578.40 583.20 540.00 578.40 593 +26.40(+4.78%)
Nov 10, 2016 520.80 576.00 506.40 552.00 778 +45.60(+9.00%)
Nov 09, 2016 496.80 511.06 492.00 506.40 255 +12.00(+2.43%)
Nov 08, 2016 499.20 506.40 490.58 494.40 226 -9.60(-1.90%)
Nov 07, 2016 520.80 520.80 487.20 504.00 266 -4.80(-0.94%)
Nov 04, 2016 492.00 520.80 482.42 508.80 234 +14.40(+2.91%)
Nov 03, 2016 506.40 516.00 480.00 494.40 252 -14.40(-2.83%)
Nov 02, 2016 504.00 518.40 492.00 508.80 270 +4.80(+0.95%)
Nov 01, 2016 530.40 532.80 480.00 504.00 626 -28.80(-5.41%)
Oct 31, 2016 540.00 562.66 528.00 532.80 652 -4.80(-0.89%)
Oct 28, 2016 568.80 576.00 528.00 537.60 1,357 -21.60(-3.86%)
Oct 27, 2016 568.80 708.00 554.40 559.20 7,523 -2.40(-0.43%)
Oct 26, 2016 525.60 566.40 518.40 561.60 2,949 +36.00(+6.85%)
Oct 25, 2016 571.20 571.20 520.80 525.60 1,842 -2.40(-0.45%)
Oct 24, 2016 540.00 552.00 504.00 528.00 7,961 +103.20(+24.29%)
Oct 21, 2016 427.20 427.20 412.80 424.80 106 -4.80(-1.12%)
Oct 20, 2016 434.40 439.20 420.00 429.60 118 -4.80(-1.10%)
Oct 19, 2016 446.40 448.80 432.00 434.40 36 -2.40(-0.55%)
Oct 18, 2016 441.60 460.80 420.00 436.80 275 -4.80(-1.09%)
Oct 17, 2016 434.40 460.80 432.00 441.60 263 +2.42(+0.55%)
Oct 14, 2016 480.00 480.00 432.00 439.18 115 +0.22(+0.05%)
Oct 13, 2016 446.16 446.16 432.00 438.96 171 -12.24(-2.71%)
Oct 12, 2016 456.00 465.60 446.40 451.20 34 +0.00(+0.00%)
Oct 11, 2016 480.00 480.00 441.07 451.20 59 +2.40(+0.53%)
Oct 10, 2016 460.80 460.80 434.40 448.80 289 -14.40(-3.11%)
Oct 07, 2016 463.20 475.18 456.07 463.20 36 +9.60(+2.12%)
Oct 06, 2016 460.80 472.13 444.00 453.60 55 -7.20(-1.56%)
Oct 05, 2016 444.00 475.20 420.00 460.80 98 +0.00(+0.00%)
Oct 04, 2016 470.40 470.40 422.40 460.80 386 -9.60(-2.04%)
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