Check-Cap Ltd Ord (NQ: CHEK )

0.6420 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 0.6800 0.7099 0.6600 0.6747 1,188,780 -0.02(-2.22%)
Dec 30, 2021 0.6800 0.7300 0.6800 0.6900 1,763,062 +0.02(+2.24%)
Dec 29, 2021 0.6700 0.6999 0.6420 0.6749 1,530,964 +0.01(+2.09%)
Dec 28, 2021 0.7100 0.7100 0.6600 0.6611 1,352,105 -0.04(-5.56%)
Dec 27, 2021 0.7400 0.7700 0.7000 0.7000 1,033,562 -0.04(-5.10%)
Dec 23, 2021 0.7100 0.7995 0.6900 0.7376 2,057,365 +0.03(+3.62%)
Dec 22, 2021 0.7000 0.7125 0.6599 0.7118 1,574,873 +0.03(+4.85%)
Dec 21, 2021 0.6900 0.7141 0.6411 0.6789 3,378,898 -0.02(-2.23%)
Dec 20, 2021 0.7000 0.7018 0.6700 0.6944 725,581 -0.03(-3.56%)
Dec 17, 2021 0.7000 0.7300 0.6810 0.7200 501,043 +0.02(+2.48%)
Dec 16, 2021 0.7169 0.7300 0.6851 0.7026 489,193 -0.01(-1.13%)
Dec 15, 2021 0.7200 0.7260 0.6031 0.7106 1,390,989 -0.03(-4.46%)
Dec 14, 2021 0.7338 0.7525 0.7200 0.7438 707,167 -0.01(-1.81%)
Dec 13, 2021 0.7900 0.7905 0.7200 0.7575 656,840 -0.03(-4.07%)
Dec 10, 2021 0.7994 0.8100 0.7650 0.7896 512,013 -0.01(-1.24%)
Dec 09, 2021 0.8075 0.8095 0.7875 0.7995 475,211 -0.01(-1.24%)
Dec 08, 2021 0.8000 0.8200 0.7700 0.8095 697,609 +0.01(+1.36%)
Dec 07, 2021 0.7200 0.8200 0.7150 0.7986 1,074,962 +0.09(+12.73%)
Dec 06, 2021 0.7000 0.7200 0.6500 0.7084 1,254,025 -0.02(-2.63%)
Dec 03, 2021 0.7879 0.7879 0.7200 0.7275 1,028,158 -0.05(-6.01%)
Dec 02, 2021 0.8000 0.8158 0.7529 0.7740 886,114 -0.03(-3.13%)
Dec 01, 2021 0.8300 0.8440 0.7901 0.7990 818,953 -0.04(-4.56%)
Nov 30, 2021 0.8100 0.8600 0.7700 0.8372 984,145 +0.01(+1.00%)
Nov 29, 2021 0.8495 0.8900 0.8200 0.8289 783,176 -0.02(-2.60%)
Nov 26, 2021 0.8200 0.8650 0.8200 0.8510 549,982 +0.01(+1.14%)
Nov 24, 2021 0.7700 0.8700 0.7700 0.8414 1,872,318 +0.09(+12.19%)
Nov 23, 2021 0.8300 0.8500 0.7500 0.7500 2,333,432 -0.05(-6.25%)
Nov 22, 2021 0.8810 0.8895 0.8000 0.8000 1,257,917 -0.04(-5.29%)
Nov 19, 2021 0.8600 0.8680 0.8330 0.8447 821,420 -0.03(-3.16%)
Nov 18, 2021 0.8933 0.8758 0.8550 0.8723 1,454,415 -0.01(-0.93%)
Nov 17, 2021 0.9400 0.9400 0.8701 0.8805 881,440 -0.03(-3.57%)
Nov 16, 2021 0.9200 0.9300 0.9101 0.9131 511,650 -0.00(-0.53%)
Nov 15, 2021 0.9200 0.9477 0.9120 0.9180 713,703 -0.03(-2.79%)
Nov 12, 2021 0.9575 0.9798 0.9170 0.9443 744,844 -0.01(-0.67%)
Nov 11, 2021 0.9600 0.9890 0.9500 0.9507 606,770 -0.04(-3.97%)
Nov 10, 2021 0.9800 0.9900 1,622,663 -0.03(-2.94%)
Nov 09, 2021 1.010 1.040 1.000 1.020 1,547,881 -0.03(-2.86%)
Nov 08, 2021 1.030 1.060 1.010 1.050 1,249,102 -0.03(-2.78%)
Nov 05, 2021 1.110 1.120 1.055 1.080 1,942,844 -0.02(-1.82%)
Nov 04, 2021 1.020 1.130 0.9810 1.100 2,418,818 +0.07(+6.80%)
Nov 03, 2021 1.120 1.120 1.010 1.030 5,900,681 -0.08(-7.21%)
Nov 02, 2021 0.9600 1.310 0.9400 1.110 28,659,342 +0.18(+19.02%)
Nov 01, 2021 0.9000 0.9600 0.8790 0.9326 1,168,626 +0.04(+4.21%)
Oct 29, 2021 0.8900 0.9200 0.8800 0.8949 790,448 +0.00(+0.38%)
Oct 28, 2021 0.8600 0.8986 0.8622 0.8915 628,455 +0.01(+1.16%)
Oct 27, 2021 0.8790 0.8897 0.8611 0.8813 474,445 -0.02(-2.08%)
Oct 26, 2021 0.8821 0.9000 965,759 +0.00(+0.37%)
Oct 25, 2021 0.8817 0.9099 0.8800 0.8967 787,860 +0.01(+0.70%)
Oct 22, 2021 0.8900 0.9200 0.8701 0.8905 789,420 -0.04(-4.30%)
Oct 21, 2021 0.9400 0.9800 0.8900 0.9305 2,160,147 -0.02(-2.05%)
Oct 20, 2021 0.8400 0.9829 0.8304 0.9500 2,950,958 +0.12(+14.03%)
Oct 19, 2021 0.8400 0.8400 0.8150 0.8331 962,220 -0.01(-0.82%)
Oct 18, 2021 0.8400 0.8500 0.8100 0.8400 789,869 +0.01(+0.60%)
Oct 15, 2021 0.8400 0.8440 0.8110 0.8350 377,398 +0.01(+1.29%)
Oct 14, 2021 0.8500 0.8598 0.8080 0.8244 707,060 -0.03(-3.11%)
Oct 13, 2021 0.8689 0.8689 0.8277 0.8509 419,208 -0.00(-0.48%)
Oct 12, 2021 0.8450 0.8699 0.8301 0.8550 344,870 +0.02(+1.98%)
Oct 11, 2021 0.8500 0.8630 0.8300 0.8384 353,967 -0.02(-2.38%)
Oct 08, 2021 0.8418 0.8700 0.8199 0.8588 571,092 +0.02(+2.12%)
Oct 07, 2021 0.8300 0.8439 0.8150 0.8410 570,229 +0.01(+1.20%)
Oct 06, 2021 0.8200 0.8350 0.8050 0.8310 343,113 +0.00(+0.33%)
Oct 05, 2021 0.8400 0.8519 0.8010 0.8283 946,754 -0.00(-0.24%)
Oct 04, 2021 0.8800 0.8820 0.8212 0.8303 776,616 -0.05(-5.38%)
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.