MENU

Check-Cap Ltd Ord (NQ: CHEK )

2.950 -0.100 (-3.28%)
Streaming Delayed Price Updated: 12:59 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 80.60 83.60 79.00 80.00 3,405 -1.00(-1.23%)
Sep 27, 2018 79.60 82.00 79.40 81.00 3,697 +1.20(+1.50%)
Sep 26, 2018 79.00 80.00 77.40 79.80 2,020 +0.60(+0.76%)
Sep 25, 2018 78.80 79.85 76.40 79.20 1,669 +0.80(+1.02%)
Sep 24, 2018 76.60 81.40 75.90 78.40 3,726 +2.20(+2.89%)
Sep 21, 2018 73.00 78.00 70.40 76.20 2,345 +3.20(+4.38%)
Sep 20, 2018 76.40 77.75 72.00 73.00 3,560 -3.40(-4.45%)
Sep 19, 2018 74.80 79.65 74.13 76.40 6,533 +0.40(+0.53%)
Sep 18, 2018 70.20 87.20 69.80 76.00 42,337 +6.20(+8.88%)
Sep 17, 2018 70.80 71.00 68.20 69.80 3,526 +0.20(+0.29%)
Sep 14, 2018 70.40 71.80 66.60 69.60 1,120 -1.20(-1.69%)
Sep 13, 2018 73.00 73.00 68.60 70.80 4,619 +0.80(+1.14%)
Sep 12, 2018 69.80 72.72 69.80 70.00 4,328 -2.00(-2.78%)
Sep 11, 2018 73.60 73.60 66.64 72.00 6,569 -1.60(-2.17%)
Sep 10, 2018 81.60 81.60 72.20 73.60 5,818 -6.00(-7.54%)
Sep 07, 2018 80.20 80.80 79.60 79.60 4,360 -0.80(-1.00%)
Sep 06, 2018 80.00 83.60 79.60 80.40 5,710 +0.80(+1.01%)
Sep 05, 2018 84.00 84.00 79.60 79.60 6,843 -3.00(-3.63%)
Sep 04, 2018 86.20 90.00 80.00 82.60 39,363 +2.00(+2.48%)
Aug 31, 2018 80.60 80.60 80.60 0 -0.20(-0.25%)
Aug 30, 2018 78.40 80.80 77.00 80.80 8,980 +4.00(+5.21%)
Aug 29, 2018 73.00 78.00 70.80 76.80 6,468 +4.20(+5.79%)
Aug 28, 2018 71.40 75.00 71.40 72.60 2,680 +0.42(+0.59%)
Aug 27, 2018 70.00 72.98 68.80 72.18 1,909 +1.98(+2.81%)
Aug 24, 2018 69.40 71.00 69.00 70.20 1,735 +0.80(+1.15%)
Aug 23, 2018 70.00 71.00 69.00 69.40 2,249 +0.20(+0.29%)
Aug 22, 2018 67.40 70.27 66.95 69.20 1,745 +1.60(+2.37%)
Aug 21, 2018 67.20 69.20 66.00 67.60 1,705 +1.60(+2.42%)
Aug 20, 2018 65.00 72.60 65.00 66.00 3,067 -1.40(-2.08%)
Aug 17, 2018 67.40 67.40 65.60 67.40 790 +0.00(+0.00%)
Aug 16, 2018 66.60 69.53 64.40 67.40 2,588 +0.80(+1.20%)
Aug 15, 2018 68.00 70.34 66.60 66.60 3,930 -1.20(-1.77%)
Aug 14, 2018 70.00 70.00 67.62 67.80 2,452 -2.80(-3.97%)
Aug 13, 2018 65.40 73.40 63.60 70.60 8,400 +6.20(+9.63%)
Aug 10, 2018 64.20 65.40 61.60 64.40 4,310 +0.00(+0.00%)
Aug 09, 2018 63.83 66.00 63.60 64.40 2,008 -1.60(-2.42%)
Aug 08, 2018 66.60 66.60 64.00 66.00 1,331 -1.00(-1.49%)
Aug 07, 2018 66.60 67.60 65.20 67.00 1,696 -0.40(-0.59%)
Aug 06, 2018 67.80 67.80 64.32 67.40 2,080 +2.00(+3.06%)
Aug 03, 2018 66.80 68.00 64.80 65.40 2,805 +0.60(+0.93%)
Aug 02, 2018 69.00 70.60 64.00 64.80 7,693 -6.00(-8.47%)
Aug 01, 2018 75.80 75.80 70.00 70.80 3,358 -4.40(-5.85%)
Jul 31, 2018 66.00 75.20 64.80 75.20 6,973 +10.40(+16.05%)
Jul 30, 2018 64.40 69.24 63.62 64.80 6,946 +0.60(+0.93%)
Jul 27, 2018 67.40 69.00 63.20 64.20 4,605 -2.20(-3.31%)
Jul 26, 2018 69.00 65.20 66.40 7,446 -1.80(-2.64%)
Jul 25, 2018 70.80 73.90 67.01 68.20 4,309 -2.20(-3.13%)
Jul 24, 2018 73.20 75.20 70.40 70.40 6,917 -2.60(-3.56%)
Jul 23, 2018 73.40 74.83 73.00 73.00 2,273 -0.80(-1.08%)
Jul 20, 2018 74.20 74.88 73.00 73.80 2,837 -0.80(-1.07%)
Jul 19, 2018 76.00 77.80 72.69 74.60 4,307 -1.20(-1.58%)
Jul 18, 2018 77.60 77.80 75.40 75.80 3,018 -0.40(-0.52%)
Jul 17, 2018 77.20 78.10 75.20 76.20 4,848 -1.00(-1.30%)
Jul 16, 2018 78.20 78.90 76.00 77.20 5,048 -0.80(-1.03%)
Jul 13, 2018 79.40 79.40 77.00 78.00 6,882 -1.60(-2.01%)
Jul 12, 2018 82.20 82.30 77.20 79.60 9,047 -2.20(-2.69%)
Jul 11, 2018 83.20 84.00 81.02 81.80 6,073 -0.20(-0.24%)
Jul 10, 2018 83.00 84.38 81.65 82.00 2,302 -1.20(-1.44%)
Jul 09, 2018 81.80 84.40 81.60 83.20 6,416 +2.60(+3.23%)
Jul 06, 2018 79.00 81.40 78.80 80.60 5,179 +0.60(+0.75%)
Jul 05, 2018 78.80 80.00 78.80 80.00 2,905 +1.20(+1.52%)
Jul 03, 2018 78.80 78.80 78.80 0 +0.80(+1.03%)
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