Check-Cap Ltd Ord (NQ: CHEK )

0.8905 USD -0.0400 (-4.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 24.24 24.24 23.04 23.76 876 -0.12(-0.50%)
Sep 29, 2016 23.76 24.03 23.76 23.88 2,007 +0.72(+3.11%)
Sep 28, 2016 23.04 24.36 23.04 23.16 1,536 +0.00(+0.00%)
Sep 27, 2016 24.12 24.24 23.04 23.16 1,212 +0.12(+0.52%)
Sep 26, 2016 24.60 25.20 22.92 23.04 6,038 -1.56(-6.34%)
Sep 23, 2016 24.72 25.20 24.60 24.60 698 -0.24(-0.97%)
Sep 22, 2016 24.54 24.91 24.25 24.84 715 +0.60(+2.47%)
Sep 21, 2016 23.36 24.36 23.36 24.24 976 +0.84(+3.59%)
Sep 20, 2016 25.32 25.32 22.80 23.40 5,965 -2.04(-8.02%)
Sep 19, 2016 25.90 26.04 24.95 25.44 3,042 -0.72(-2.75%)
Sep 16, 2016 26.16 26.95 25.68 26.16 3,058 +0.00(+0.00%)
Sep 15, 2016 26.64 26.64 25.80 26.16 3,353 +0.12(+0.46%)
Sep 14, 2016 26.64 26.73 25.80 26.04 3,620 -0.12(-0.46%)
Sep 13, 2016 26.04 27.36 25.57 26.16 7,174 +0.12(+0.46%)
Sep 12, 2016 24.84 26.16 24.84 26.04 4,768 +1.32(+5.33%)
Sep 09, 2016 25.68 25.68 24.34 24.72 3,423 -0.24(-0.96%)
Sep 08, 2016 24.28 25.78 24.28 24.96 1,536 +0.48(+1.96%)
Sep 07, 2016 23.64 25.20 23.64 24.48 5,690 +0.84(+3.55%)
Sep 06, 2016 24.60 24.60 23.52 23.64 4,229 -0.84(-3.43%)
Sep 02, 2016 24.00 24.48 24.48 24.48 1,158 +0.72(+3.03%)
Sep 01, 2016 24.48 24.48 22.56 23.76 3,658 -0.60(-2.46%)
Aug 31, 2016 24.60 24.98 24.00 24.36 2,140 -0.12(-0.49%)
Aug 30, 2016 24.60 25.80 24.24 24.48 14,075 +0.24(+0.99%)
Aug 29, 2016 22.92 24.48 22.20 24.24 4,565 +1.80(+8.02%)
Aug 26, 2016 22.92 22.92 22.32 22.44 1,118 +0.00(+0.00%)
Aug 25, 2016 23.40 23.40 22.32 22.44 2,074 -0.72(-3.11%)
Aug 24, 2016 23.40 24.42 23.04 23.16 6,922 +0.00(+0.00%)
Aug 23, 2016 22.50 24.12 22.40 23.16 4,229 +0.24(+1.05%)
Aug 22, 2016 23.64 23.64 21.60 22.92 3,319 -0.48(-2.05%)
Aug 19, 2016 22.44 23.52 22.29 23.40 3,238 +0.96(+4.27%)
Aug 18, 2016 22.92 23.88 21.00 22.44 8,305 -0.72(-3.11%)
Aug 17, 2016 23.76 24.36 21.36 23.16 11,774 -0.60(-2.53%)
Aug 16, 2016 25.20 25.56 22.80 23.76 7,423 -0.84(-3.41%)
Aug 15, 2016 24.48 24.60 23.04 24.60 8,654 +0.12(+0.49%)
Aug 12, 2016 24.48 24.84 24.00 24.48 8,255 -0.24(-0.97%)
Aug 11, 2016 25.80 26.40 24.00 24.72 20,071 -1.68(-6.36%)
Aug 10, 2016 28.20 28.20 25.80 26.40 24,671 -1.80(-6.38%)
Aug 09, 2016 26.88 28.80 25.81 28.20 38,245 +1.08(+3.98%)
Aug 08, 2016 29.88 29.88 26.16 27.12 130,178 -9.24(-25.41%)
Aug 05, 2016 38.40 41.04 30.48 36.36 483,041 +7.08(+24.18%)
Aug 04, 2016 21.12 40.20 21.12 29.28 531,367 +12.60(+75.54%)
Aug 03, 2016 15.01 16.80 14.88 16.68 3,358 +1.32(+8.59%)
Aug 02, 2016 15.84 15.84 15.00 15.36 208 -0.24(-1.54%)
Aug 01, 2016 15.36 15.84 15.12 15.60 1,168 +0.48(+3.17%)
Jul 29, 2016 15.60 15.84 15.00 15.12 2,216 -0.82(-5.12%)
Jul 28, 2016 15.84 16.80 15.12 15.94 1,428 -0.02(-0.15%)
Jul 27, 2016 15.72 17.40 14.52 15.96 9,097 +0.84(+5.55%)
Jul 26, 2016 15.48 15.96 15.00 15.12 433 +0.48(+3.29%)
Jul 25, 2016 15.36 16.08 13.92 14.64 724 +0.48(+3.39%)
Jul 22, 2016 15.12 15.60 13.83 14.16 1,339 -1.44(-9.23%)
Jul 21, 2016 15.00 16.68 14.82 15.60 5,854 +0.60(+4.00%)
Jul 20, 2016 13.80 17.03 13.80 15.00 4,250 +0.84(+5.93%)
Jul 19, 2016 14.64 14.64 13.08 14.16 2,168 +0.24(+1.72%)
Jul 18, 2016 14.88 15.36 12.96 13.92 6,102 -0.60(-4.13%)
Jul 15, 2016 15.96 16.56 14.40 14.52 2,207 -1.26(-7.98%)
Jul 14, 2016 17.40 18.12 15.60 15.78 6,744 -1.14(-6.74%)
Jul 13, 2016 17.40 23.04 16.92 16.92 82,257 +0.12(+0.71%)
Jul 12, 2016 17.16 17.52 16.20 16.80 3,581 -0.36(-2.10%)
Jul 11, 2016 16.92 17.40 15.62 17.16 2,440 -0.12(-0.69%)
Jul 08, 2016 16.20 17.64 15.60 17.28 7,456 +0.60(+3.60%)
Jul 07, 2016 16.68 17.64 16.68 16.68 413 -0.72(-4.13%)
Jul 05, 2016 15.84 17.40 15.72 17.40 1,254 +1.68(+10.68%)
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.