Check-Cap Ltd Ord (NQ: CHEK )

0.8905 USD -0.0400 (-4.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 29.40 45.24 29.40 42.00 3,197 +9.36(+28.68%)
Jun 29, 2015 32.52 34.32 31.44 32.64 676 +0.00(+0.00%)
Jun 26, 2015 32.52 35.04 32.52 32.64 75 -0.96(-2.86%)
Jun 25, 2015 36.00 37.93 33.12 33.60 794 -2.76(-7.59%)
Jun 24, 2015 36.00 36.36 36.00 36.36 60 -0.24(-0.66%)
Jun 23, 2015 36.72 36.72 36.60 36.60 77 -0.84(-2.24%)
Jun 22, 2015 37.08 39.72 37.08 37.44 583 +0.40(+1.09%)
Jun 19, 2015 40.32 40.32 36.00 37.04 313 -2.07(-5.30%)
Jun 18, 2015 37.32 39.11 37.32 39.11 30 +3.10(+8.60%)
Jun 17, 2015 39.60 39.60 36.01 36.01 173 -2.99(-7.66%)
Jun 16, 2015 35.15 41.04 35.15 39.00 254 -2.40(-5.80%)
Jun 15, 2015 41.10 41.52 39.60 41.40 387 -2.64(-5.99%)
Jun 12, 2015 44.28 45.60 43.80 44.04 1,437 -1.68(-3.67%)
Jun 11, 2015 49.80 51.96 45.48 45.72 7,433 -3.60(-7.30%)
Jun 10, 2015 51.00 52.80 48.24 49.32 4,530 -2.28(-4.42%)
Jun 09, 2015 51.84 57.00 49.80 51.60 8,557 +0.84(+1.65%)
Jun 08, 2015 51.84 54.96 50.04 50.76 3,456 -0.24(-0.47%)
Jun 05, 2015 51.00 52.46 51.00 51.00 186 -2.28(-4.28%)
Jun 04, 2015 54.84 54.96 51.72 53.28 2,234 +1.08(+2.07%)
Jun 03, 2015 50.04 56.04 49.20 52.20 5,395 +1.68(+3.33%)
Jun 02, 2015 48.96 51.48 48.00 50.52 5,062 +0.36(+0.72%)
Jun 01, 2015 49.27 50.52 49.20 50.16 392 -1.44(-2.79%)
May 29, 2015 50.88 51.68 50.88 51.60 57 +0.00(+0.00%)
May 28, 2015 51.60 51.60 51.60 51.60 10 -0.72(-1.38%)
May 27, 2015 54.96 59.76 50.40 52.32 11,508 -1.44(-2.68%)
May 26, 2015 53.76 53.76 53.76 53.76 69 +1.92(+3.70%)
May 22, 2015 54.60 51.84 51.84 51.84 1,100 -1.92(-3.57%)
May 21, 2015 54.00 57.00 53.76 53.76 1,905 +0.96(+1.82%)
May 20, 2015 51.00 58.55 47.08 52.80 9,189 +2.16(+4.27%)
May 19, 2015 53.76 54.00 45.48 50.64 5,777 -4.20(-7.66%)
May 18, 2015 53.76 55.67 52.80 54.84 2,107 +0.60(+1.11%)
May 15, 2015 53.52 54.36 53.52 54.24 75 -1.56(-2.80%)
May 14, 2015 52.80 55.80 52.80 55.80 252 +3.00(+5.68%)
May 12, 2015 57.00 52.80 52.80 52.80 183 -3.84(-6.78%)
May 11, 2015 55.44 56.64 55.44 56.64 114 +1.44(+2.61%)
May 07, 2015 56.64 55.20 55.20 55.20 10 -0.24(-0.43%)
May 05, 2015 60.96 55.44 55.44 55.44 391 -3.84(-6.48%)
May 04, 2015 54.84 59.28 54.84 59.28 154 +3.60(+6.47%)
May 01, 2015 61.68 61.68 55.68 55.68 53 -6.60(-10.60%)
Apr 30, 2015 53.40 58.92 52.56 62.28 153 +4.80(+8.35%)
Apr 29, 2015 59.64 62.88 50.64 57.48 4,950 -0.36(-0.62%)
Apr 28, 2015 56.64 59.88 55.20 57.84 221 +2.85(+5.18%)
Apr 27, 2015 51.00 59.88 50.45 54.99 1,591 +4.11(+8.08%)
Apr 24, 2015 49.32 50.88 49.32 50.88 203 +0.36(+0.71%)
Apr 23, 2015 51.92 53.40 50.52 50.52 286 -2.28(-4.32%)
Apr 22, 2015 51.60 52.92 51.60 52.80 210 -2.04(-3.72%)
Apr 21, 2015 55.20 55.93 54.84 54.84 391 -3.12(-5.38%)
Apr 20, 2015 61.20 61.20 54.00 57.96 1,121 -2.04(-3.40%)
Apr 17, 2015 61.08 61.39 60.00 60.00 900 -1.97(-3.18%)
Apr 16, 2015 63.48 63.48 61.08 61.97 598 -1.51(-2.37%)
Apr 15, 2015 62.04 63.60 61.92 63.48 236 -0.60(-0.94%)
Apr 14, 2015 63.27 64.68 62.16 64.08 591 +1.68(+2.69%)
Apr 13, 2015 66.00 66.00 61.08 62.40 1,241 -3.36(-5.11%)
Apr 10, 2015 63.60 66.00 63.60 65.76 713 +2.88(+4.58%)
Apr 09, 2015 64.80 64.80 62.88 62.88 680 -2.52(-3.85%)
Apr 08, 2015 66.24 67.32 65.40 65.40 527 -1.52(-2.26%)
Apr 07, 2015 67.68 67.68 66.92 66.92 512 -0.76(-1.13%)
Apr 06, 2015 67.20 68.88 66.00 67.68 1,053 +0.24(+0.36%)
Apr 02, 2015 68.88 67.44 67.44 67.44 1,275 +3.24(+5.05%)
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.