MENU

Check-Cap Ltd Ord (NQ: CHEK )

0.3101 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 4.040 4.139 4.020 4.050 108,820 -0.02(-0.49%)
Jun 28, 2018 4.100 4.220 3.990 4.070 258,716 +0.01(+0.18%)
Jun 27, 2018 4.010 4.233 3.930 4.063 286,495 +0.02(+0.56%)
Jun 26, 2018 4.150 4.150 4.000 4.040 105,108 -0.09(-2.18%)
Jun 25, 2018 4.210 4.223 4.060 4.130 107,906 -0.10(-2.36%)
Jun 22, 2018 4.110 4.285 4.060 4.230 249,942 +0.12(+2.92%)
Jun 21, 2018 4.150 4.190 4.010 4.110 167,360 -0.06(-1.44%)
Jun 20, 2018 4.300 4.300 4.120 4.170 120,918 -0.13(-3.02%)
Jun 19, 2018 4.440 4.440 4.150 4.300 139,838 +0.04(+0.94%)
Jun 18, 2018 3.990 4.539 3.972 4.260 634,710 +0.27(+6.77%)
Jun 15, 2018 4.120 3.880 3.990 202,441 -0.13(-3.16%)
Jun 14, 2018 4.170 4.210 4.100 4.120 157,336 -0.07(-1.67%)
Jun 13, 2018 4.270 4.270 4.171 4.190 91,209 -0.06(-1.41%)
Jun 12, 2018 4.240 4.400 4.180 4.250 193,021 +0.02(+0.47%)
Jun 11, 2018 4.200 4.258 4.130 4.230 120,957 +0.01(+0.24%)
Jun 08, 2018 4.190 4.280 4.130 4.220 120,287 +0.02(+0.48%)
Jun 07, 2018 4.310 4.380 4.124 4.200 293,783 -0.06(-1.41%)
Jun 06, 2018 4.370 4.510 4.250 4.260 231,329 -0.14(-3.18%)
Jun 05, 2018 4.510 4.740 4.350 4.400 556,283 -0.11(-2.44%)
Jun 04, 2018 4.240 4.580 4.140 4.510 368,573 +0.35(+8.41%)
Jun 01, 2018 4.150 4.340 4.060 4.160 258,969 +0.00(+0.00%)
May 31, 2018 4.210 4.264 4.110 4.160 127,889 -0.08(-1.89%)
May 30, 2018 4.150 4.300 4.040 4.240 312,714 +0.10(+2.42%)
May 29, 2018 4.230 4.248 4.060 4.140 267,233 -0.10(-2.36%)
May 25, 2018 4.240 4.240 4.240 0 -0.10(-2.30%)
May 24, 2018 4.490 4.580 4.160 4.340 610,505 -0.07(-1.59%)
May 23, 2018 5.000 5.000 4.410 4.410 719,712 -0.24(-5.16%)
May 22, 2018 5.030 5.200 4.560 4.650 3,213,883 +0.17(+3.79%)
May 21, 2018 4.330 4.750 4.270 4.480 418,395 +0.08(+1.82%)
May 18, 2018 4.770 4.770 4.281 4.400 751,374 -0.38(-7.95%)
May 17, 2018 5.150 5.430 4.680 4.780 5,494,115 -0.09(-1.85%)
May 16, 2018 4.020 4.950 3.922 4.870 2,374,256 +0.82(+20.25%)
May 15, 2018 4.180 4.180 3.970 4.050 266,086 -0.06(-1.46%)
May 14, 2018 4.180 4.229 3.810 4.110 380,787 -0.02(-0.48%)
May 11, 2018 4.350 4.350 4.050 4.130 323,141 -0.16(-3.73%)
May 10, 2018 4.400 4.450 4.200 4.290 395,274 -0.02(-0.46%)
May 09, 2018 4.500 4.620 4.200 4.310 519,126 -0.18(-4.01%)
May 08, 2018 4.500 4.700 4.200 4.490 960,833 +0.18(+4.18%)
May 07, 2018 4.810 4.830 4.200 4.310 936,767 -0.24(-5.27%)
May 04, 2018 4.910 4.970 4.500 4.550 2,848,836 -4.26(-48.35%)
May 03, 2018 12.01 12.16 8.670 8.810 626,197 -3.41(-27.91%)
May 02, 2018 11.00 14.18 10.99 12.22 988,130 -1.22(-9.08%)
May 01, 2018 12.51 15.60 12.01 13.44 2,074,008 +0.65(+5.08%)
Apr 30, 2018 8.900 14.70 7.580 12.79 4,902,002 +3.77(+41.80%)
Apr 27, 2018 8.440 11.36 6.380 9.020 2,220,915 +1.06(+13.32%)
Apr 26, 2018 9.950 10.21 7.870 7.960 1,236,109 -4.91(-38.15%)
Apr 25, 2018 18.77 19.78 12.30 12.87 2,531,965 -2.00(-13.45%)
Apr 24, 2018 7.770 17.88 7.700 14.87 6,264,983 +7.61(+104.82%)
Apr 23, 2018 4.050 7.800 4.030 7.260 2,595,459 +3.21(+79.26%)
Apr 20, 2018 3.989 4.111 3.931 4.050 19,114 +0.05(+1.25%)
Apr 19, 2018 4.502 4.502 3.850 4.000 59,808 -0.36(-8.22%)
Apr 18, 2018 5.472 5.700 4.190 4.358 190,586 -0.61(-12.31%)
Apr 17, 2018 4.210 6.790 4.210 4.970 404,654 +0.83(+20.05%)
Apr 16, 2018 4.140 4.470 4.001 4.140 58,759 +0.10(+2.48%)
Apr 13, 2018 3.901 4.240 3.900 4.040 23,497 +0.12(+3.05%)
Apr 12, 2018 4.000 4.000 3.820 3.921 13,566 +0.10(+2.63%)
Apr 11, 2018 3.880 4.029 3.530 3.820 30,550 +0.18(+4.95%)
Apr 10, 2018 3.756 3.769 3.120 3.640 57,442 -0.14(-3.70%)
Apr 09, 2018 3.700 3.927 3.700 3.780 13,796 +0.19(+5.29%)
Apr 06, 2018 4.160 4.160 3.590 3.590 29,722 -0.61(-14.52%)
Apr 05, 2018 5.400 5.400 3.581 4.200 119,481 -1.00(-19.23%)
Apr 04, 2018 5.739 5.790 4.330 5.200 244,590 -0.44(-7.76%)
Apr 03, 2018 6.002 6.336 5.522 5.638 11,438 -0.54(-8.76%)
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