Check-Cap Ltd Ord (NQ: CHEK )

0.8350 USD +0.0150 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 27.00 28.13 26.40 26.64 13,052 -0.24(-0.89%)
Oct 28, 2016 28.44 28.80 26.40 26.88 27,151 -1.08(-3.86%)
Oct 27, 2016 28.44 35.40 27.72 27.96 150,464 -0.12(-0.43%)
Oct 26, 2016 26.28 28.32 25.92 28.08 58,980 +1.80(+6.85%)
Oct 25, 2016 28.56 28.56 26.04 26.28 36,852 -0.12(-0.45%)
Oct 24, 2016 27.00 27.60 25.20 26.40 159,222 +5.16(+24.29%)
Oct 21, 2016 21.36 21.36 20.64 21.24 2,124 -0.24(-1.12%)
Oct 20, 2016 21.72 21.96 21.00 21.48 2,361 -0.24(-1.10%)
Oct 19, 2016 22.32 22.44 21.60 21.72 721 -0.12(-0.55%)
Oct 18, 2016 22.08 23.04 21.00 21.84 5,517 -0.24(-1.09%)
Oct 17, 2016 21.72 23.04 21.60 22.08 5,266 +0.12(+0.55%)
Oct 14, 2016 24.00 24.00 21.60 21.96 2,310 +0.01(+0.05%)
Oct 13, 2016 22.31 22.31 21.60 21.95 3,434 -0.61(-2.71%)
Oct 12, 2016 22.80 23.28 22.32 22.56 698 +0.00(+0.00%)
Oct 11, 2016 24.00 24.00 22.05 22.56 1,198 +0.12(+0.53%)
Oct 10, 2016 23.04 23.04 21.72 22.44 5,790 -0.72(-3.11%)
Oct 07, 2016 23.16 23.76 22.80 23.16 738 +0.48(+2.12%)
Oct 06, 2016 23.04 23.61 22.20 22.68 1,119 -0.36(-1.56%)
Oct 05, 2016 22.20 23.76 21.00 23.04 1,963 +0.00(+0.00%)
Oct 04, 2016 23.52 23.52 21.12 23.04 7,731 -0.48(-2.04%)
Oct 03, 2016 23.88 23.88 23.16 23.52 415 -0.24(-1.01%)
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%)
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.