Check-Cap Ltd Ord (NQ: CHEK )

0.9900 USD -0.0200 (-1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 0.5965 0.5969 0.5660 0.5883 4,027,700 -0.01(-1.95%)
Jul 30, 2020 0.5800 0.6100 0.5800 0.6000 3,808,226 +0.02(+3.20%)
Jul 29, 2020 0.6205 0.6381 0.5810 0.5814 6,570,920 -0.06(-8.90%)
Jul 28, 2020 0.5890 0.6695 0.5700 0.6382 16,010,480 +0.03(+4.62%)
Jul 27, 2020 0.6000 0.6100 0.5800 0.6100 5,009,420 +0.01(+2.50%)
Jul 24, 2020 0.6000 0.6000 0.5530 0.5951 10,356,500 -0.01(-1.47%)
Jul 23, 2020 0.7900 0.7900 0.5800 0.6040 30,423,941 -0.16(-20.53%)
Jul 22, 2020 0.8500 0.8600 0.7000 0.7600 6,960,741 -0.04(-5.00%)
Jul 21, 2020 0.6600 0.8534 0.6500 0.8000 15,496,833 +0.17(+26.28%)
Jul 20, 2020 0.7136 0.7170 0.6122 0.6335 5,944,479 -0.05(-6.84%)
Jul 17, 2020 0.5950 0.7600 0.5921 0.6800 19,000,400 +0.09(+15.25%)
Jul 16, 2020 0.5700 0.6200 0.5600 0.5900 2,843,960 +0.02(+3.51%)
Jul 15, 2020 0.5700 0.5800 0.5400 0.5700 1,904,391 -0.02(-3.39%)
Jul 14, 2020 0.5800 0.6000 0.5300 0.5900 3,788,034 +0.01(+1.60%)
Jul 13, 2020 0.5860 0.6300 0.5720 0.5807 2,482,609 -0.01(-1.64%)
Jul 10, 2020 0.5700 0.6400 0.5581 0.5904 6,089,200 +0.02(+3.94%)
Jul 09, 2020 0.5819 0.5819 0.5530 0.5680 709,098 +0.00(+0.44%)
Jul 08, 2020 0.5700 0.5700 0.5500 0.5655 835,524 +0.01(+1.60%)
Jul 07, 2020 0.5467 0.5700 0.5467 0.5566 981,268 -0.01(-2.35%)
Jul 06, 2020 0.5600 0.5900 0.5500 0.5700 1,443,115 +0.00(+0.11%)
Jul 02, 2020 0.5726 0.5989 0.5550 0.5694 2,556,500 -0.04(-6.66%)
Jul 01, 2020 0.6100 0.6600 0.5600 0.6100 8,788,641 +0.01(+1.67%)
Jun 30, 2020 0.5700 0.6100 0.5500 0.6000 5,345,570 +0.04(+7.14%)
Jun 29, 2020 0.5400 0.5800 0.5200 0.5600 3,337,380 +0.02(+3.57%)
Jun 26, 2020 0.5457 0.5550 0.5312 0.5407 1,052,700 -0.00(-0.44%)
Jun 25, 2020 0.5300 0.5562 0.5300 0.5431 928,209 -0.02(-2.84%)
Jun 24, 2020 0.5709 0.5781 0.5350 0.5590 1,769,299 -0.03(-5.29%)
Jun 23, 2020 0.6100 0.6102 0.5581 0.5902 3,117,096 -0.04(-6.09%)
Jun 22, 2020 0.5450 0.6500 0.5400 0.6285 11,264,523 +0.09(+17.52%)
Jun 19, 2020 0.5350 0.5601 0.5280 0.5348 1,051,400 +0.00(+0.06%)
Jun 18, 2020 0.5302 0.5500 0.5250 0.5345 771,906 -0.02(-2.82%)
Jun 17, 2020 0.5629 0.5630 0.5310 0.5500 850,533 -0.01(-1.79%)
Jun 16, 2020 0.5700 0.5800 0.5500 0.5600 870,981 +0.01(+1.49%)
Jun 15, 2020 0.5400 0.5656 0.5120 0.5518 1,618,153 +0.01(+2.19%)
Jun 12, 2020 0.6000 0.6000 0.5152 0.5400 2,371,800 -0.02(-2.98%)
Jun 11, 2020 0.5800 0.6198 0.5518 0.5566 2,858,137 -0.07(-11.76%)
Jun 10, 2020 0.7000 0.7300 0.6100 0.6308 4,891,922 -0.06(-8.57%)
Jun 09, 2020 0.5800 0.7197 0.5710 0.6899 10,718,588 +0.11(+18.95%)
Jun 08, 2020 0.5900 0.6000 0.5500 0.5800 2,109,022 +0.02(+3.57%)
Jun 05, 2020 0.5800 0.5849 0.5515 0.5600 1,822,000 -0.01(-2.61%)
Jun 04, 2020 0.5200 0.5900 0.5160 0.5750 5,748,668 +0.04(+8.49%)
Jun 03, 2020 0.5200 0.5300 0.5100 0.5300 1,024,417 -0.00(-0.90%)
Jun 02, 2020 0.5345 0.5390 0.5150 0.5348 728,244 +0.00(+0.34%)
Jun 01, 2020 0.5199 0.5402 0.5090 0.5330 1,133,809 +0.01(+1.33%)
May 29, 2020 0.5210 0.5349 0.5106 0.5260 1,326,300 -0.01(-1.26%)
May 28, 2020 0.5600 0.5640 0.5260 0.5327 1,759,134 -0.03(-4.55%)
May 27, 2020 0.5800 0.5800 0.5250 0.5581 2,547,108 -0.02(-3.78%)
May 26, 2020 0.5900 0.6000 0.5700 0.5800 2,125,293 +0.01(+1.75%)
May 22, 2020 0.5731 0.6089 0.5580 0.5700 2,912,600 -0.01(-1.72%)
May 21, 2020 0.5900 0.5900 0.5600 0.5800 2,756,092 -0.02(-2.78%)
May 20, 2020 0.6100 0.6100 0.5723 0.5966 5,360,531 -0.01(-1.87%)
May 19, 2020 0.6100 0.6499 0.5600 0.6080 9,661,254 +0.01(+1.33%)
May 18, 2020 0.5300 0.6200 0.5151 0.6000 12,144,845 +0.07(+13.98%)
May 15, 2020 0.5600 0.5729 0.5150 0.5264 4,942,700 -0.00(-0.68%)
May 14, 2020 0.5200 0.5400 0.4700 0.5300 4,025,178 +0.01(+2.06%)
May 13, 2020 0.5400 0.5402 0.5100 0.5193 3,629,395 -0.01(-2.02%)
May 12, 2020 0.5600 0.5600 0.5000 0.5300 7,446,380 -0.02(-3.44%)
May 11, 2020 0.5400 0.5730 0.5270 0.5489 7,277,601 +0.01(+1.65%)
May 08, 2020 0.5400 0.5770 0.5200 0.5400 6,787,800 +0.01(+1.89%)
May 07, 2020 0.5300 0.5500 0.5000 0.5300 10,108,295 +0.04(+7.88%)
May 06, 2020 0.4835 0.4950 0.4600 0.4913 2,985,893 +0.00(+0.70%)
May 05, 2020 0.4950 0.4990 0.4738 0.4879 1,660,393 -0.02(-3.99%)
May 04, 2020 0.4900 0.5100 0.4710 0.5082 2,079,609 +0.02(+4.16%)
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.