MENU

Check-Cap Ltd Ord (NQ: CHEK )

0.2900 +0.0043 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 1.490 1.592 1.460 1.480 71,900 -0.07(-4.52%)
Feb 27, 2020 1.510 1.640 1.460 1.550 141,658 -0.01(-0.64%)
Feb 26, 2020 1.650 1.650 1.540 1.560 54,352 -0.04(-2.50%)
Feb 25, 2020 1.700 1.701 1.560 1.600 73,650 -0.08(-4.76%)
Feb 24, 2020 1.730 1.730 1.500 1.680 114,242 -0.04(-2.33%)
Feb 21, 2020 1.920 1.920 1.660 1.720 108,000 -0.03(-1.71%)
Feb 20, 2020 1.740 1.850 1.690 1.750 32,896 +0.03(+2.04%)
Feb 19, 2020 1.670 1.725 1.663 1.715 26,788 +0.06(+3.31%)
Feb 18, 2020 1.670 1.720 1.650 1.660 33,084 -0.09(-5.14%)
Feb 14, 2020 1.750 1.760 1.660 1.750 28,200 +0.11(+6.71%)
Feb 13, 2020 1.740 1.799 1.510 1.640 78,040 -0.14(-7.87%)
Feb 12, 2020 1.770 1.860 1.710 1.780 28,643 +0.00(+0.00%)
Feb 11, 2020 1.810 1.930 1.760 1.780 57,566 -0.06(-3.26%)
Feb 10, 2020 1.800 1.875 1.800 1.840 6,927 +0.00(+0.00%)
Feb 07, 2020 1.900 1.980 1.820 1.840 71,500 -0.06(-3.16%)
Feb 06, 2020 1.830 1.980 1.770 1.900 81,152 +0.04(+2.11%)
Feb 05, 2020 1.850 1.900 1.850 1.861 11,570 +0.01(+0.58%)
Feb 04, 2020 1.800 1.928 1.800 1.850 64,312 +0.02(+1.09%)
Feb 03, 2020 1.870 1.920 1.810 1.830 43,915 -0.04(-2.14%)
Jan 31, 2020 2.000 2.130 1.730 1.870 329,200 -0.27(-12.60%)
Jan 30, 2020 2.140 2.160 2.100 2.140 23,986 -0.02(-0.94%)
Jan 29, 2020 2.110 2.240 2.110 2.160 42,227 +0.01(+0.47%)
Jan 28, 2020 2.080 2.290 2.080 2.150 93,366 +0.05(+2.38%)
Jan 27, 2020 2.130 2.140 2.050 2.100 48,183 -0.07(-3.23%)
Jan 24, 2020 2.080 2.180 2.040 2.170 33,400 +0.06(+3.08%)
Jan 23, 2020 2.110 2.140 2.021 2.105 71,603 -0.00(-0.23%)
Jan 22, 2020 2.050 2.150 2.040 2.110 50,772 +0.05(+2.68%)
Jan 21, 2020 2.070 2.160 2.030 2.055 101,833 +0.02(+1.22%)
Jan 17, 2020 1.990 2.090 1.980 2.030 36,400 +0.04(+2.02%)
Jan 16, 2020 2.000 2.000 1.980 1.990 57,826 -0.01(-0.44%)
Jan 15, 2020 1.980 2.000 1.970 1.999 138,655 +0.03(+1.46%)
Jan 14, 2020 2.000 2.000 1.920 1.970 57,997 -0.03(-1.50%)
Jan 13, 2020 2.150 2.290 1.980 2.000 255,549 -0.01(-0.50%)
Jan 10, 2020 2.100 2.100 2.001 2.010 198,300 -0.23(-10.27%)
Jan 09, 2020 1.850 2.370 1.850 2.240 481,916 +0.42(+23.08%)
Jan 08, 2020 1.720 1.830 1.720 1.820 43,092 +0.07(+4.00%)
Jan 07, 2020 1.710 1.810 1.700 1.750 97,052 +0.05(+2.94%)
Jan 06, 2020 1.750 1.750 1.700 1.700 23,599 -0.03(-1.73%)
Jan 03, 2020 1.720 1.760 1.714 1.730 22,900 +0.00(+0.00%)
Jan 02, 2020 1.740 1.803 1.700 1.730 26,108 +0.01(+0.58%)
Dec 31, 2019 1.710 1.780 1.700 1.720 74,000 +0.04(+2.38%)
Dec 30, 2019 1.750 1.770 1.610 1.680 312,649 -0.07(-4.00%)
Dec 27, 2019 1.740 1.800 1.720 1.750 200,100 +0.01(+0.30%)
Dec 26, 2019 1.730 1.755 1.720 1.745 69,941 -0.01(-0.29%)
Dec 24, 2019 1.750 1.750 1.720 1.750 62,700 +0.02(+1.15%)
Dec 23, 2019 1.680 1.740 1.600 1.730 81,425 +0.06(+3.70%)
Dec 20, 2019 1.750 1.750 1.650 1.668 69,900 -0.03(-1.62%)
Dec 19, 2019 1.560 1.780 1.510 1.696 158,480 +0.14(+8.73%)
Dec 18, 2019 1.530 1.600 1.470 1.560 64,698 +0.14(+9.83%)
Dec 17, 2019 1.430 1.500 1.420 1.420 29,191 -0.04(-2.74%)
Dec 16, 2019 1.500 1.551 1.390 1.460 31,903 -0.05(-3.31%)
Dec 13, 2019 1.590 1.590 1.510 1.510 10,600 -0.01(-0.66%)
Dec 12, 2019 1.510 1.580 1.490 1.520 14,723 -0.02(-1.30%)
Dec 11, 2019 1.480 1.650 1.380 1.540 47,411 +0.04(+2.67%)
Dec 10, 2019 1.430 1.500 1.390 1.500 31,732 +0.06(+4.17%)
Dec 09, 2019 1.370 1.440 1.370 1.440 16,243 +0.05(+3.60%)
Dec 06, 2019 1.360 1.431 1.360 1.390 18,400 +0.04(+2.96%)
Dec 05, 2019 1.360 1.430 1.350 1.350 14,665 -0.01(-1.08%)
Dec 04, 2019 1.440 1.440 1.350 1.365 40,166 -0.03(-1.81%)
Dec 03, 2019 1.380 1.400 1.350 1.390 29,386 +0.01(+0.72%)
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