Check-Cap Ltd Ord (NQ: CHEK )

0.9792 USD -0.0109 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 42.48 45.72 37.92 42.72 1,167 +3.72(+9.54%)
Jul 30, 2015 46.56 46.56 39.00 39.00 550 -7.56(-16.24%)
Jul 29, 2015 46.80 50.04 41.04 46.56 358 +3.36(+7.78%)
Jul 28, 2015 42.00 43.20 41.04 43.20 393 +0.60(+1.41%)
Jul 27, 2015 45.72 45.72 42.00 42.60 965 -4.92(-10.36%)
Jul 24, 2015 47.88 47.88 47.52 47.52 170 +0.00(+0.00%)
Jul 23, 2015 49.00 49.00 47.52 47.52 215 -1.44(-2.94%)
Jul 22, 2015 47.40 49.20 47.40 48.96 591 +2.36(+5.07%)
Jul 21, 2015 44.88 46.80 44.88 46.60 316 +0.88(+1.92%)
Jul 20, 2015 45.84 45.84 45.72 45.72 48 -0.48(-1.04%)
Jul 17, 2015 46.08 46.20 46.08 46.20 25 +0.22(+0.48%)
Jul 16, 2015 44.64 46.08 44.64 45.98 472 +1.94(+4.40%)
Jul 15, 2015 44.16 44.40 44.04 44.04 83 -0.60(-1.34%)
Jul 14, 2015 44.16 44.64 44.16 44.64 619 +0.12(+0.27%)
Jul 13, 2015 47.40 47.40 44.40 44.52 700 -1.80(-3.89%)
Jul 10, 2015 43.80 47.16 43.80 46.32 3,999 +2.64(+6.04%)
Jul 09, 2015 45.00 45.00 43.32 43.68 293 +0.00(+0.00%)
Jul 08, 2015 44.64 44.64 42.60 43.68 83 +1.08(+2.54%)
Jul 07, 2015 45.36 45.36 42.60 42.60 156 -1.80(-4.05%)
Jul 06, 2015 46.56 48.00 43.05 44.40 497 -1.32(-2.89%)
Jul 02, 2015 48.00 45.72 45.72 45.72 258 -0.12(-0.26%)
Jul 01, 2015 42.60 50.88 42.60 45.84 733 +3.84(+9.14%)
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%)
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.