Check-Cap Ltd Ord (NQ: CHEK )

1.120 USD -0.020 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 1.112 1.140 1.090 1.120 1,009,078 -0.02(-1.75%)
Jul 22, 2021 1.140 1.150 1.110 1.140 1,029,710 -0.01(-0.87%)
Jul 21, 2021 1.120 1.150 1.110 1.150 1,087,084 +0.02(+1.77%)
Jul 20, 2021 1.110 1.130 1.080 1.130 1,240,013 +0.03(+2.73%)
Jul 19, 2021 1.100 1.120 1.080 1.100 1,492,219 -0.01(-0.90%)
Jul 16, 2021 1.160 1.160 1.100 1.110 2,402,511 -0.05(-4.31%)
Jul 15, 2021 1.080 1.170 1.060 1.160 4,865,368 +0.08(+7.41%)
Jul 14, 2021 1.130 1.130 1.060 1.080 2,222,332 -0.03(-2.70%)
Jul 13, 2021 1.130 1.150 1.080 1.110 3,174,096 -0.05(-4.31%)
Jul 12, 2021 1.110 1.175 1.110 1.160 1,639,637 +0.01(+0.87%)
Jul 09, 2021 1.150 1.155 1.110 1.150 1,465,023 +0.03(+2.68%)
Jul 08, 2021 1.080 1.130 1.060 1.120 2,536,402 -0.04(-3.45%)
Jul 07, 2021 1.150 1.160 1.060 1.160 4,766,197 +0.01(+0.87%)
Jul 06, 2021 1.190 1.210 1.140 1.150 3,541,894 -0.05(-4.17%)
Jul 02, 2021 1.210 1.230 1.160 1.200 5,024,955 -0.02(-1.64%)
Jul 01, 2021 1.280 1.330 1.180 1.220 14,438,064 -0.06(-4.69%)
Jun 30, 2021 1.060 1.450 1.050 1.280 77,699,260 -0.23(-15.23%)
Jun 29, 2021 1.560 1.580 1.500 1.510 1,224,228 -0.07(-4.43%)
Jun 28, 2021 1.580 1.580 1.530 1.580 1,237,013 +0.02(+1.28%)
Jun 25, 2021 1.625 1.625 1.550 1.560 1,898,258 -0.08(-4.88%)
Jun 24, 2021 1.650 1.690 1.630 1.640 752,885 -0.03(-1.80%)
Jun 23, 2021 1.600 1.670 1.580 1.670 790,003 +0.05(+3.09%)
Jun 22, 2021 1.580 1.630 1.540 1.620 1,163,751 +0.01(+0.62%)
Jun 21, 2021 1.640 1.640 1.570 1.610 640,904 -0.02(-1.23%)
Jun 18, 2021 1.650 1.650 1.610 1.630 1,061,709 -0.01(-0.61%)
Jun 17, 2021 1.600 1.680 1.560 1.640 2,707,930 +0.04(+2.50%)
Jun 16, 2021 1.620 1.650 1.560 1.600 1,828,643 -0.02(-1.23%)
Jun 15, 2021 1.710 1.710 1.610 1.620 1,191,067 -0.08(-4.71%)
Jun 14, 2021 1.700 1.720 1.665 1.700 1,075,852 +0.03(+1.80%)
Jun 11, 2021 1.650 1.700 1.630 1.670 986,992 -0.01(-0.60%)
Jun 10, 2021 1.620 1.690 1.550 1.680 1,654,398 +0.06(+3.70%)
Jun 09, 2021 1.700 1.710 1.600 1.620 1,869,580 -0.05(-2.99%)
Jun 08, 2021 1.840 1.909 1.610 1.670 5,974,037 -0.06(-3.47%)
Jun 07, 2021 1.570 1.740 1.570 1.730 2,812,646 +0.16(+10.19%)
Jun 04, 2021 1.540 1.600 1.530 1.570 748,664 +0.03(+1.95%)
Jun 03, 2021 1.560 1.600 1.530 1.540 1,006,095 -0.06(-3.75%)
Jun 02, 2021 1.610 1.670 1.570 1.600 1,277,735 -0.02(-1.23%)
Jun 01, 2021 1.590 1.630 1.530 1.620 1,043,000 +0.02(+1.25%)
May 28, 2021 1.551 1.650 1.551 1.600 1,006,245 +0.03(+1.91%)
May 27, 2021 1.610 1.610 1.550 1.570 936,392 -0.05(-3.09%)
May 26, 2021 1.450 1.630 1.450 1.620 1,429,090 +0.13(+8.72%)
May 25, 2021 1.490 1.570 1.475 1.490 1,134,435 -0.02(-1.32%)
May 24, 2021 1.550 1.560 1.470 1.510 1,094,797 -0.03(-1.95%)
May 21, 2021 1.480 1.680 1.420 1.540 4,734,625 +0.10(+6.94%)
May 20, 2021 1.490 1.505 1.420 1.440 514,283 -0.05(-3.36%)
May 19, 2021 1.420 1.490 1.400 1.490 804,579 +0.01(+0.68%)
May 18, 2021 1.370 1.500 1.370 1.480 1,140,050 +0.11(+8.03%)
May 17, 2021 1.330 1.380 1.320 1.370 1,111,852 +0.04(+3.01%)
May 14, 2021 1.290 1.340 1.270 1.330 743,807 +0.07(+5.56%)
May 13, 2021 1.350 1.400 1.230 1.260 1,779,335 -0.08(-5.97%)
May 12, 2021 1.410 1.460 1.320 1.340 1,577,280 -0.10(-6.94%)
May 11, 2021 1.330 1.498 1.320 1.440 1,350,417 +0.01(+0.70%)
May 10, 2021 1.510 1.510 1.400 1.430 1,322,896 -0.05(-3.38%)
May 07, 2021 1.460 1.540 1.450 1.480 818,697 +0.01(+0.68%)
May 06, 2021 1.550 1.550 1.440 1.470 1,448,860 -0.06(-3.92%)
May 05, 2021 1.580 1.590 1.495 1.530 1,477,206 -0.05(-3.16%)
May 04, 2021 1.540 1.590 1.430 1.580 1,592,665 +0.03(+1.94%)
May 03, 2021 1.590 1.600 1.520 1.550 1,107,767 -0.04(-2.52%)
Apr 30, 2021 1.580 1.660 1.570 1.590 955,100 -0.05(-3.05%)
Apr 29, 2021 1.660 1.660 1.580 1.640 1,057,053 -0.02(-1.20%)
Apr 28, 2021 1.570 1.670 1.510 1.660 1,536,627 +0.07(+4.40%)
Apr 27, 2021 1.650 1.660 1.550 1.590 1,085,877 -0.04(-2.45%)
Apr 26, 2021 1.570 1.650 1.510 1.630 1,861,221 +0.07(+4.49%)
Apr 23, 2021 1.510 1.590 1.500 1.560 1,093,400 +0.03(+1.96%)
Apr 22, 2021 1.490 1.570 1.480 1.530 1,419,165 +0.04(+2.68%)
Apr 21, 2021 1.360 1.510 1.350 1.490 1,467,438 +0.09(+6.43%)
Apr 20, 2021 1.400 1.450 1.370 1.400 1,352,761 -0.07(-4.76%)
Apr 19, 2021 1.480 1.510 1.400 1.470 1,547,530 +0.00(+0.00%)
Apr 16, 2021 1.360 1.520 1.310 1.470 4,283,900 +0.08(+5.76%)
Apr 15, 2021 1.500 1.510 1.370 1.390 3,341,840 -0.10(-6.71%)
Apr 14, 2021 1.540 1.580 1.480 1.490 2,217,897 -0.09(-5.70%)
Apr 13, 2021 1.550 1.580 1.460 1.580 2,404,996 +0.03(+1.94%)
Apr 12, 2021 1.700 1.730 1.550 1.550 3,649,996 -0.18(-10.40%)
Apr 09, 2021 1.700 1.760 1.675 1.730 1,454,900 +0.02(+1.17%)
Apr 08, 2021 1.700 1.730 1.670 1.710 1,385,872 +0.01(+0.59%)
Apr 07, 2021 1.770 1.780 1.680 1.700 2,205,222 -0.10(-5.56%)
Apr 06, 2021 1.770 1.870 1.730 1.800 2,419,504 +0.04(+2.27%)
Apr 05, 2021 1.880 1.880 1.760 1.760 2,080,054 -0.10(-5.38%)
Apr 01, 2021 1.800 1.880 1.770 1.860 2,476,300 +0.10(+5.68%)
Mar 31, 2021 1.700 1.820 1.690 1.760 2,205,021 +0.04(+2.33%)
Mar 30, 2021 1.700 1.760 1.620 1.720 2,400,720 +0.01(+0.58%)
Mar 29, 2021 1.800 1.840 1.680 1.710 3,084,192 -0.09(-5.00%)
Mar 26, 2021 1.880 1.890 1.720 1.800 3,082,300 -0.07(-3.74%)
Mar 25, 2021 1.650 1.880 1.650 1.870 4,087,713 +0.11(+6.25%)
Mar 24, 2021 1.870 1.960 1.730 1.760 4,893,698 -0.09(-4.86%)
Mar 23, 2021 1.980 1.990 1.820 1.850 5,248,425 -0.18(-8.87%)
Mar 22, 2021 2.150 2.190 1.990 2.030 4,905,527 -0.12(-5.58%)
Mar 19, 2021 2.100 2.295 2.020 2.150 7,535,300 +0.11(+5.39%)
Mar 18, 2021 2.130 2.240 2.000 2.040 9,458,190 -0.23(-10.13%)
Mar 17, 2021 2.240 2.460 2.210 2.270 10,683,668 -0.12(-5.02%)
Mar 16, 2021 2.760 2.790 2.300 2.390 44,583,325 -0.68(-22.15%)
Mar 15, 2021 4.050 4.490 3.020 3.070 420,175,050 +1.54(+100.65%)
Mar 12, 2021 1.420 1.560 1.400 1.530 1,932,000 +0.00(+0.00%)
Mar 11, 2021 1.400 1.530 1.340 1.530 4,259,365 +0.18(+13.33%)
Mar 10, 2021 1.410 1.430 1.310 1.350 1,989,224 -0.04(-2.88%)
Mar 09, 2021 1.330 1.390 1.250 1.390 2,564,842 +0.13(+10.32%)
Mar 08, 2021 1.250 1.350 1.160 1.260 2,424,142 +0.01(+0.80%)
Mar 05, 2021 1.170 1.300 1.000 1.250 6,503,300 +0.10(+8.70%)
Mar 04, 2021 1.280 1.350 1.050 1.150 5,947,755 -0.23(-16.67%)
Mar 03, 2021 1.450 1.480 1.350 1.380 2,322,754 -0.06(-4.17%)
Mar 02, 2021 1.470 1.550 1.420 1.440 2,794,261 +0.00(+0.00%)
Mar 01, 2021 1.430 1.490 1.380 1.440 2,391,737 +0.07(+5.11%)
Feb 26, 2021 1.410 1.480 1.315 1.370 2,761,700 -0.04(-2.84%)
Feb 25, 2021 1.500 1.560 1.370 1.410 3,035,104 -0.12(-7.84%)
Feb 24, 2021 1.470 1.600 1.450 1.530 3,637,952 +0.10(+6.99%)
Feb 23, 2021 1.500 1.570 1.210 1.430 9,515,623 -0.20(-12.27%)
Feb 22, 2021 1.770 1.830 1.600 1.630 5,435,439 -0.22(-11.89%)
Feb 19, 2021 1.910 1.940 1.830 1.850 5,459,600 +0.02(+1.09%)
Feb 18, 2021 2.030 2.170 1.800 1.830 13,856,230 -0.50(-21.46%)
Feb 17, 2021 1.970 2.390 1.800 2.330 31,978,228 +0.53(+29.44%)
Feb 16, 2021 1.870 1.880 1.710 1.800 7,641,054 -0.01(-0.55%)
Feb 12, 2021 1.730 1.890 1.680 1.810 4,881,100 +0.03(+1.69%)
Feb 11, 2021 2.010 2.010 1.760 1.780 7,114,709 -0.11(-5.82%)
Feb 10, 2021 2.000 2.020 1.710 1.890 10,055,895 -0.08(-4.06%)
Feb 09, 2021 2.100 2.100 1.900 1.970 13,289,698 +0.15(+8.24%)
Feb 08, 2021 1.740 1.850 1.680 1.820 12,069,916 +0.20(+12.35%)
Feb 05, 2021 1.690 1.690 1.600 1.620 4,368,500 -0.05(-2.99%)
Feb 04, 2021 1.730 1.730 1.620 1.670 5,229,155 -0.02(-1.18%)
Feb 03, 2021 1.620 1.750 1.600 1.690 8,600,363 +0.10(+6.29%)
Feb 02, 2021 1.600 1.640 1.510 1.590 5,201,009 +0.04(+2.58%)
Feb 01, 2021 1.610 1.640 1.460 1.550 5,544,866 +0.02(+1.31%)
Jan 29, 2021 1.610 1.620 1.450 1.530 6,869,400 -0.03(-1.92%)
Jan 28, 2021 1.590 1.690 1.550 1.560 6,154,357 -0.05(-3.11%)
Jan 27, 2021 1.620 1.770 1.580 1.610 10,688,907 -0.19(-10.56%)
Jan 26, 2021 2.120 2.140 1.800 1.800 16,083,126 -0.29(-13.88%)
Jan 25, 2021 1.650 2.270 1.560 2.090 48,985,069 +0.40(+23.67%)
Jan 22, 2021 1.570 1.720 1.500 1.690 6,837,100 +0.06(+3.68%)
Jan 21, 2021 1.630 1.650 1.560 1.630 4,436,600 -0.03(-1.81%)
Jan 20, 2021 1.750 1.760 1.580 1.660 6,608,977 -0.08(-4.60%)
Jan 19, 2021 1.780 1.790 1.620 1.740 10,550,133 +0.04(+2.35%)
Jan 15, 2021 1.900 1.920 1.570 1.700 13,726,900 -0.15(-8.11%)
Jan 14, 2021 1.530 1.920 1.500 1.850 23,862,980 +0.35(+23.33%)
Jan 13, 2021 1.583 1.589 1.450 1.500 7,507,132 -0.08(-5.06%)
Jan 12, 2021 1.630 1.640 1.520 1.580 8,489,999 -0.06(-3.66%)
Jan 11, 2021 1.610 1.750 1.500 1.640 14,332,653 -0.02(-1.20%)
Jan 08, 2021 1.700 1.720 1.580 1.660 14,472,000 -0.07(-4.05%)
Jan 07, 2021 1.710 1.810 1.550 1.730 23,091,758 +0.18(+11.61%)
Jan 06, 2021 1.820 1.900 1.430 1.550 47,370,388 -0.18(-10.40%)
Jan 05, 2021 2.400 2.930 1.670 1.730 278,568,375 +0.28(+19.31%)
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.