MENU

Check-Cap Ltd Ord (NQ: CHEK )

0.3315 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 1.880 1.930 1.750 1.920 244,463 +0.02(+1.05%)
Feb 27, 2019 1.980 1.980 1.850 1.900 234,422 -0.05(-2.56%)
Feb 26, 2019 1.940 2.010 1.930 1.950 170,784 -0.01(-0.51%)
Feb 25, 2019 1.910 1.970 1.910 1.960 131,801 +0.04(+2.08%)
Feb 22, 2019 1.980 2.010 1.910 1.920 91,700 -0.03(-1.54%)
Feb 21, 2019 1.950 2.000 1.920 1.950 101,471 +0.02(+1.04%)
Feb 20, 2019 2.030 2.070 1.870 1.930 293,675 -0.07(-3.50%)
Feb 19, 2019 2.050 2.100 1.960 2.000 238,239 -0.05(-2.44%)
Feb 15, 2019 2.090 2.155 2.030 2.050 609,800 -0.02(-0.97%)
Feb 14, 2019 2.020 2.100 1.990 2.070 381,348 +0.08(+4.02%)
Feb 13, 2019 2.140 2.150 1.960 1.990 522,853 -0.10(-4.78%)
Feb 12, 2019 2.150 2.210 2.080 2.090 636,359 -0.01(-0.48%)
Feb 11, 2019 2.140 2.250 2.050 2.100 396,199 -0.05(-2.33%)
Feb 08, 2019 2.180 2.420 2.100 2.150 658,400 +0.00(+0.00%)
Feb 07, 2019 2.120 2.180 2.050 2.150 560,807 +0.05(+2.38%)
Feb 06, 2019 2.350 2.350 2.070 2.100 953,891 -0.19(-8.30%)
Feb 05, 2019 2.450 2.540 2.270 2.290 824,010 -0.20(-8.03%)
Feb 04, 2019 2.580 2.600 2.350 2.490 1,926,621 -0.95(-27.62%)
Feb 01, 2019 3.590 3.660 3.160 3.440 638,200 -0.10(-2.82%)
Jan 31, 2019 3.610 3.800 3.400 3.540 194,797 +0.03(+0.85%)
Jan 30, 2019 3.950 4.160 3.500 3.510 845,959 -0.39(-10.00%)
Jan 29, 2019 3.520 4.200 3.520 3.900 953,660 +0.38(+10.80%)
Jan 28, 2019 3.550 3.980 3.400 3.520 1,309,625 +0.11(+3.23%)
Jan 25, 2019 2.900 3.610 2.860 3.410 444,400 +0.65(+23.55%)
Jan 24, 2019 2.788 2.806 2.750 2.760 25,755 -0.03(-1.08%)
Jan 23, 2019 2.810 2.850 2.750 2.790 34,672 +0.01(+0.36%)
Jan 22, 2019 2.660 2.800 2.660 2.780 101,495 +0.01(+0.36%)
Jan 18, 2019 2.770 2.800 2.760 2.770 19,100 -0.03(-1.07%)
Jan 17, 2019 2.800 2.800 2.760 2.800 9,795 +0.05(+1.82%)
Jan 16, 2019 2.760 2.836 2.750 2.750 3,975 +0.01(+0.36%)
Jan 15, 2019 2.730 2.840 2.656 2.740 28,463 +0.12(+4.58%)
Jan 14, 2019 2.850 2.850 2.600 2.620 34,779 -0.32(-10.88%)
Jan 11, 2019 2.870 3.000 2.870 2.940 28,300 +0.06(+2.08%)
Jan 10, 2019 2.810 2.880 2.750 2.880 28,585 +0.11(+3.97%)
Jan 09, 2019 2.640 2.770 2.640 2.770 45,421 +0.10(+3.75%)
Jan 08, 2019 2.710 2.780 2.520 2.670 15,605 -0.03(-1.11%)
Jan 07, 2019 2.510 2.750 2.510 2.700 40,928 +0.20(+8.00%)
Jan 04, 2019 2.450 2.790 2.420 2.500 69,100 +0.07(+2.88%)
Jan 03, 2019 2.325 2.450 2.265 2.430 68,523 +0.16(+7.05%)
Jan 02, 2019 2.190 2.270 2.170 2.270 21,950 +0.12(+5.58%)
Dec 31, 2018 2.100 2.190 2.060 2.150 93,700 +0.05(+2.38%)
Dec 28, 2018 2.010 2.150 2.010 2.100 90,000 +0.05(+2.44%)
Dec 27, 2018 2.020 2.130 2.000 2.050 101,651 +0.01(+0.49%)
Dec 26, 2018 2.070 2.479 1.950 2.040 95,962 -0.04(-1.92%)
Dec 24, 2018 2.080 2.440 2.080 2.080 39,100 -0.04(-1.89%)
Dec 21, 2018 2.190 2.580 1.620 2.120 248,800 -0.06(-2.75%)
Dec 20, 2018 2.110 2.239 2.110 2.180 36,888 -0.05(-2.24%)
Dec 19, 2018 2.180 2.389 2.070 2.230 103,764 -0.07(-3.04%)
Dec 18, 2018 2.500 2.720 2.300 2.300 75,423 -0.25(-9.80%)
Dec 17, 2018 3.070 3.070 2.500 2.550 87,223 -0.38(-12.82%)
Dec 14, 2018 3.180 3.284 2.850 2.925 152,500 -0.37(-11.09%)
Dec 13, 2018 3.450 3.980 3.120 3.290 1,081,393 +0.01(+0.30%)
Dec 12, 2018 3.260 3.300 3.120 3.280 11,631 +0.00(+0.00%)
Dec 11, 2018 3.140 3.380 3.136 3.280 13,803 +0.13(+4.13%)
Dec 10, 2018 3.210 3.440 3.150 3.150 34,513 -0.07(-2.17%)
Dec 07, 2018 3.190 3.280 3.140 3.220 9,600 +0.09(+2.88%)
Dec 06, 2018 3.250 3.300 3.100 3.130 29,420 -0.16(-4.86%)
Dec 04, 2018 3.370 3.460 3.260 3.290 26,000 -0.04(-1.20%)
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