Check-Cap Ltd Ord (NQ: CHEK )

0.9733 USD -0.0059 (-0.60%)
Streaming Delayed Price Updated: 11:29 AM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 16,150,327 -0.29(-13.88%)
Jan 25, 2021 1.650 2.270 1.560 2.090 48,982,928 +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%)
Jan 04, 2021 0.7200 1.650 0.6700 1.450 344,644,450 +0.99(+215.22%)
Dec 31, 2020 0.4600 0.4600 0.4600 14,698,686 +0.03(+6.98%)
Dec 30, 2020 0.3800 0.4400 0.3700 0.4300 14,698,686 +0.09(+26.47%)
Dec 29, 2020 0.3600 0.3700 0.3400 0.3400 2,544,915 -0.02(-6.85%)
Dec 28, 2020 0.3850 0.3899 0.3600 0.3650 3,031,305 -0.02(-5.42%)
Dec 24, 2020 0.4200 0.4300 0.3639 0.3859 5,356,500 -0.00(-0.98%)
Dec 23, 2020 0.3750 0.4200 0.3411 0.3897 15,283,122 +0.05(+15.02%)
Dec 22, 2020 0.3163 0.3600 0.3071 0.3388 6,240,232 +0.02(+6.47%)
Dec 21, 2020 0.3150 0.3200 0.3050 0.3182 1,355,797 -0.00(-0.25%)
Dec 18, 2020 0.3200 0.3300 0.3150 0.3190 1,538,500 +0.00(+0.95%)
Dec 17, 2020 0.3252 0.3299 0.3150 0.3160 1,710,511 -0.01(-4.24%)
Dec 16, 2020 0.3299 0.3300 0.3210 0.3300 1,190,637 +0.00(+0.86%)
Dec 15, 2020 0.3500 0.3587 0.3200 0.3272 2,113,511 -0.01(-3.76%)
Dec 14, 2020 0.3400 0.3500 0.3300 0.3400 1,571,469 +0.00(+0.00%)
Dec 11, 2020 0.3300 0.3460 0.3150 0.3400 5,023,200 -0.02(-5.29%)
Dec 10, 2020 0.3600 0.3700 0.3530 0.3590 2,192,802 -0.02(-5.53%)
Dec 09, 2020 0.3700 0.3875 0.3512 0.3800 5,420,664 +0.02(+6.62%)
Dec 08, 2020 0.3700 0.3749 0.3550 0.3564 1,206,944 -0.01(-2.36%)
Dec 07, 2020 0.3789 0.3790 0.3630 0.3650 1,137,179 -0.01(-1.59%)
Dec 04, 2020 0.3640 0.3785 0.3600 0.3709 1,137,900 +0.00(+0.79%)
Dec 03, 2020 0.3895 0.3895 0.3610 0.3680 1,503,817 -0.02(-5.64%)
Dec 02, 2020 0.3900 0.3900 0.3600 0.3900 2,263,551 +0.00(+0.00%)
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.