Check-Cap Ltd Ord (NQ: CHEK )

0.7275 USD -0.0465 (-6.01%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 24.00 24.00 21.12 21.94 10,625 -1.70(-7.19%)
Sep 28, 2017 24.00 24.00 23.52 23.64 24,486 +0.60(+2.60%)
Sep 27, 2017 21.84 23.76 21.84 23.04 27,592 +1.68(+7.87%)
Sep 26, 2017 20.88 21.60 20.88 21.36 1,168 +0.48(+2.30%)
Sep 25, 2017 21.60 21.60 20.88 20.88 2,218 -0.12(-0.57%)
Sep 22, 2017 21.36 22.07 21.00 21.00 765 -0.82(-3.77%)
Sep 21, 2017 22.08 22.19 21.79 21.82 481 +0.04(+0.20%)
Sep 20, 2017 21.84 22.01 20.40 21.78 767 +0.77(+3.64%)
Sep 19, 2017 21.72 22.80 21.00 21.01 2,680 -0.71(-3.25%)
Sep 18, 2017 21.60 22.23 21.60 21.72 754 +0.48(+2.26%)
Sep 15, 2017 22.20 22.20 21.24 21.24 397 -0.72(-3.28%)
Sep 14, 2017 21.24 22.68 21.24 21.96 566 +0.96(+4.57%)
Sep 13, 2017 21.00 22.07 20.40 21.00 1,352 -0.24(-1.12%)
Sep 12, 2017 21.36 21.64 21.00 21.24 1,392 -0.19(-0.91%)
Sep 11, 2017 22.19 22.19 21.12 21.43 357 -0.05(-0.21%)
Sep 08, 2017 21.60 22.20 21.00 21.48 2,343 -0.72(-3.24%)
Sep 07, 2017 22.80 22.86 22.08 22.20 505 -0.60(-2.63%)
Sep 06, 2017 22.44 22.80 21.00 22.80 576 +0.72(+3.27%)
Sep 05, 2017 22.44 22.68 21.12 22.08 1,666 -0.12(-0.55%)
Sep 01, 2017 22.80 21.70 22.20 2,353 +0.50(+2.29%)
Aug 31, 2017 21.48 22.08 21.37 21.70 2,672 +0.82(+3.94%)
Aug 30, 2017 20.83 21.36 20.64 20.88 340 +0.36(+1.75%)
Aug 29, 2017 21.23 21.23 20.40 20.52 3,315 -0.36(-1.72%)
Aug 28, 2017 21.12 21.48 20.16 20.88 3,268 +0.12(+0.58%)
Aug 25, 2017 20.52 21.22 20.52 20.76 336 +0.36(+1.76%)
Aug 24, 2017 20.40 20.55 20.40 20.40 541 -0.12(-0.58%)
Aug 23, 2017 21.00 21.48 20.16 20.52 901 +0.00(+0.00%)
Aug 22, 2017 20.75 21.69 20.51 20.52 659 -0.24(-1.16%)
Aug 21, 2017 20.52 21.24 20.52 20.76 275 +0.13(+0.62%)
Aug 18, 2017 20.52 20.64 20.52 20.63 389 -0.37(-1.75%)
Aug 17, 2017 20.52 21.00 20.40 21.00 2,714 +0.60(+2.94%)
Aug 16, 2017 21.60 21.60 20.16 20.40 2,803 -0.60(-2.86%)
Aug 15, 2017 21.06 21.84 21.00 21.00 225 -0.72(-3.31%)
Aug 14, 2017 20.40 22.20 20.28 21.72 4,533 +1.68(+8.38%)
Aug 11, 2017 21.00 21.12 19.92 20.04 3,600 -0.96(-4.57%)
Aug 10, 2017 21.24 22.71 21.06 21.00 2,794 +0.00(+0.00%)
Aug 09, 2017 21.96 21.96 21.60 21.00 1,940 -1.20(-5.40%)
Aug 08, 2017 21.84 22.32 21.72 22.20 1,194 +0.48(+2.20%)
Aug 07, 2017 22.08 22.56 21.72 21.72 3,778 -0.24(-1.09%)
Aug 04, 2017 21.84 22.44 21.84 21.96 1,339 -0.12(-0.54%)
Aug 03, 2017 21.72 22.08 21.72 22.08 1,618 +0.02(+0.10%)
Aug 02, 2017 21.84 22.41 21.72 22.06 782 -0.09(-0.43%)
Aug 01, 2017 22.08 22.20 21.96 22.15 1,509 -0.03(-0.12%)
Jul 31, 2017 22.20 22.44 22.08 22.18 503 -0.02(-0.09%)
Jul 28, 2017 21.84 22.20 21.84 22.20 911 +0.36(+1.65%)
Jul 27, 2017 21.72 22.08 21.36 21.84 2,403 +0.00(+0.00%)
Jul 26, 2017 22.08 22.20 21.84 21.84 342 -0.24(-1.09%)
Jul 25, 2017 21.72 22.39 21.72 22.08 854 +0.12(+0.55%)
Jul 24, 2017 22.20 22.44 21.84 21.96 329 -0.24(-1.09%)
Jul 21, 2017 22.44 22.53 21.48 22.20 2,764 +0.12(+0.54%)
Jul 20, 2017 22.20 23.40 21.84 22.08 1,801 -0.13(-0.59%)
Jul 19, 2017 22.23 22.32 21.96 22.21 209 -0.11(-0.48%)
Jul 18, 2017 22.44 22.68 22.08 22.32 331 +0.24(+1.09%)
Jul 17, 2017 22.56 22.56 21.72 22.08 3,321 +0.12(+0.55%)
Jul 14, 2017 22.08 22.80 21.48 21.96 4,265 -0.36(-1.61%)
Jul 13, 2017 21.96 22.32 21.60 22.32 1,219 +0.00(+0.00%)
Jul 12, 2017 21.61 22.32 21.36 22.32 5,620 +0.96(+4.49%)
Jul 11, 2017 22.68 22.80 21.00 21.36 6,680 -0.96(-4.30%)
Jul 10, 2017 23.40 23.40 22.20 22.32 1,465 -0.84(-3.63%)
Jul 07, 2017 23.40 23.64 23.04 23.16 1,108 +0.24(+1.05%)
Jul 06, 2017 23.04 23.28 22.92 22.92 1,250 -0.24(-1.04%)
Jul 05, 2017 23.28 23.28 23.04 23.16 1,542 -0.18(-0.77%)
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.