Check-Cap Ltd Ord (NQ: CHEK )

0.9767 USD -0.0025 (-0.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 3.300 3.760 3.240 3.760 139,471 +0.52(+16.05%)
Jul 30, 2018 3.220 3.462 3.181 3.240 138,929 +0.03(+0.93%)
Jul 27, 2018 3.370 3.450 3.160 3.210 92,100 -0.11(-3.31%)
Jul 26, 2018 3.450 3.260 3.320 148,930 -0.09(-2.64%)
Jul 25, 2018 3.540 3.695 3.350 3.410 86,185 -0.11(-3.12%)
Jul 24, 2018 3.660 3.760 3.520 3.520 138,342 -0.13(-3.56%)
Jul 23, 2018 3.670 3.742 3.650 3.650 45,463 -0.04(-1.08%)
Jul 20, 2018 3.710 3.744 3.650 3.690 56,742 -0.04(-1.07%)
Jul 19, 2018 3.800 3.890 3.635 3.730 86,157 -0.06(-1.58%)
Jul 18, 2018 3.880 3.890 3.770 3.790 60,361 -0.02(-0.52%)
Jul 17, 2018 3.860 3.905 3.760 3.810 96,961 -0.05(-1.30%)
Jul 16, 2018 3.910 3.945 3.800 3.860 100,962 -0.04(-1.03%)
Jul 13, 2018 3.970 3.970 3.850 3.900 137,644 -0.08(-2.01%)
Jul 12, 2018 4.110 4.115 3.860 3.980 180,953 -0.11(-2.69%)
Jul 11, 2018 4.160 4.200 4.051 4.090 121,473 -0.01(-0.24%)
Jul 10, 2018 4.150 4.219 4.083 4.100 46,041 -0.06(-1.44%)
Jul 09, 2018 4.090 4.220 4.080 4.160 128,327 +0.13(+3.23%)
Jul 06, 2018 3.950 4.070 3.940 4.030 103,588 +0.03(+0.75%)
Jul 05, 2018 3.940 4.000 3.940 4.000 58,111 +0.06(+1.52%)
Jul 03, 2018 3.940 3.940 3.940 0 +0.04(+1.03%)
Jul 02, 2018 4.050 4.083 3.640 3.900 225,119 -0.15(-3.70%)
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%)
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.