Check-Cap Ltd Ord (NQ: CHEK )

0.8695 USD -0.0272 (-3.03%)
Streaming Delayed Price Updated: 11:54 AM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 2.188 2.194 2.120 2.120 58,300 -0.02(-0.93%)
Jun 27, 2019 2.180 2.244 2.140 2.140 54,079 -0.05(-2.08%)
Jun 26, 2019 2.190 2.240 2.160 2.185 41,932 -0.00(-0.21%)
Jun 25, 2019 2.270 2.270 2.153 2.190 57,501 -0.09(-3.95%)
Jun 24, 2019 2.250 2.320 2.190 2.280 55,944 +0.04(+1.79%)
Jun 21, 2019 2.280 2.335 2.231 2.240 21,900 -0.01(-0.44%)
Jun 20, 2019 2.330 2.418 2.225 2.250 91,105 -0.11(-4.66%)
Jun 19, 2019 2.320 2.370 2.270 2.360 61,440 +0.07(+3.06%)
Jun 18, 2019 2.410 2.410 2.280 2.290 38,977 -0.03(-1.29%)
Jun 17, 2019 2.330 2.430 2.300 2.320 20,876 -0.02(-0.98%)
Jun 14, 2019 2.440 2.440 2.340 2.343 12,900 -0.04(-1.55%)
Jun 13, 2019 2.400 2.400 2.340 2.380 26,228 +0.04(+1.71%)
Jun 12, 2019 2.440 2.440 2.340 2.340 29,894 -0.07(-2.90%)
Jun 11, 2019 2.390 2.450 2.260 2.410 47,110 +0.07(+2.99%)
Jun 10, 2019 2.250 2.420 2.200 2.340 100,798 +0.07(+3.08%)
Jun 07, 2019 2.290 2.320 2.240 2.270 45,100 -0.03(-1.30%)
Jun 06, 2019 2.310 2.330 2.230 2.300 33,053 -0.04(-1.71%)
Jun 05, 2019 2.320 2.380 2.270 2.340 39,322 +0.00(+0.00%)
Jun 04, 2019 2.400 2.400 2.280 2.340 20,370 -0.05(-2.09%)
Jun 03, 2019 2.340 2.400 2.300 2.390 59,580 +0.08(+3.46%)
May 31, 2019 2.200 2.340 2.200 2.310 45,400 +0.10(+4.52%)
May 30, 2019 2.230 2.350 2.210 2.210 39,788 -0.01(-0.45%)
May 29, 2019 2.290 2.369 2.220 2.220 48,900 -0.12(-5.13%)
May 28, 2019 2.310 2.490 2.288 2.340 16,854 +0.03(+1.30%)
May 24, 2019 2.320 2.420 2.250 2.310 59,000 +0.03(+1.32%)
May 23, 2019 2.400 2.480 2.260 2.280 148,762 -0.21(-8.43%)
May 22, 2019 2.560 2.610 2.410 2.490 43,417 -0.06(-2.35%)
May 21, 2019 2.590 2.620 2.420 2.550 46,769 +0.00(+0.00%)
May 20, 2019 2.560 2.780 2.400 2.550 264,427 -0.12(-4.49%)
May 17, 2019 2.480 2.800 2.480 2.670 275,300 +0.20(+8.10%)
May 16, 2019 2.500 2.600 2.390 2.470 312,768 +0.13(+5.56%)
May 15, 2019 2.200 2.370 2.200 2.340 24,859 +0.15(+6.85%)
May 14, 2019 2.160 2.430 2.160 2.190 45,237 -0.01(-0.45%)
May 13, 2019 2.320 2.320 2.160 2.200 83,552 -0.11(-4.76%)
May 10, 2019 2.430 2.460 2.280 2.310 97,900 -0.07(-2.94%)
May 09, 2019 2.460 2.480 2.370 2.380 14,882 -0.07(-2.86%)
May 08, 2019 2.480 2.480 2.400 2.450 11,490 +0.03(+1.24%)
May 07, 2019 2.520 2.520 2.400 2.420 51,436 -0.10(-3.97%)
May 06, 2019 2.550 2.610 2.520 2.520 23,939 -0.04(-1.56%)
May 03, 2019 2.650 2.650 2.540 2.560 15,100 -0.04(-1.54%)
May 02, 2019 2.560 2.690 2.560 2.600 43,066 +0.02(+0.78%)
May 01, 2019 2.620 2.620 2.570 2.580 8,277 -0.03(-1.15%)
Apr 30, 2019 2.600 2.649 2.560 2.610 46,404 +0.06(+2.35%)
Apr 29, 2019 2.600 2.600 2.520 2.550 18,310 -0.04(-1.35%)
Apr 26, 2019 2.518 2.620 2.510 2.585 13,000 -0.04(-1.34%)
Apr 25, 2019 2.600 2.700 2.600 2.620 37,630 +0.03(+1.16%)
Apr 24, 2019 2.600 2.621 2.510 2.590 23,261 +0.00(+0.00%)
Apr 23, 2019 2.580 2.650 2.580 2.590 16,204 -0.01(-0.38%)
Apr 22, 2019 2.560 2.600 2.560 2.600 39,170 +0.05(+1.96%)
Apr 18, 2019 2.450 2.590 2.435 2.550 52,600 +0.09(+3.66%)
Apr 17, 2019 2.390 2.500 2.300 2.460 264,267 +0.03(+1.23%)
Apr 16, 2019 2.580 2.600 2.400 2.430 138,720 -0.09(-3.57%)
Apr 15, 2019 2.670 2.700 2.460 2.520 271,354 -0.17(-6.32%)
Apr 12, 2019 2.700 2.710 2.670 2.690 49,300 -0.01(-0.37%)
Apr 11, 2019 2.689 2.710 2.625 2.700 97,740 +0.02(+0.75%)
Apr 10, 2019 2.600 2.707 2.600 2.680 79,712 -0.02(-0.74%)
Apr 09, 2019 2.680 2.710 2.640 2.700 123,815 +0.00(+0.00%)
Apr 08, 2019 2.940 2.940 2.660 2.700 193,333 +0.02(+0.75%)
Apr 05, 2019 2.720 2.739 2.650 2.680 69,600 -0.07(-2.55%)
Apr 04, 2019 2.760 2.800 2.700 2.750 63,286 -0.02(-0.72%)
Apr 03, 2019 2.760 2.790 2.630 2.770 82,741 +0.02(+0.73%)
Apr 02, 2019 2.670 2.750 2.600 2.750 87,875 +0.06(+2.23%)
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.