Check-Cap Ltd Ord (NQ: CHEK )

0.5502 USD +0.0102 (+1.89%)
Streaming Delayed Price Updated: 1:14 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 26.40 26.43 24.84 25.20 13,574 -1.20(-4.55%)
Feb 27, 2017 26.64 27.00 26.40 26.40 3,568 -0.60(-2.22%)
Feb 24, 2017 27.12 27.12 26.76 27.00 2,213 -0.21(-0.79%)
Feb 23, 2017 27.12 27.23 27.00 27.21 617 +0.21(+0.79%)
Feb 22, 2017 27.12 27.20 27.00 27.00 1,383 -0.12(-0.44%)
Feb 21, 2017 27.12 27.60 26.76 27.12 10,618 -0.12(-0.44%)
Feb 17, 2017 27.24 27.24 27.24 0 -0.24(-0.87%)
Feb 16, 2017 28.20 28.20 27.00 27.48 2,854 -1.08(-3.78%)
Feb 15, 2017 28.68 28.68 27.24 28.56 8,201 +0.00(+0.00%)
Feb 14, 2017 28.92 28.92 28.32 28.56 4,037 +0.36(+1.28%)
Feb 13, 2017 28.32 28.92 27.96 28.20 1,153 +0.00(+0.00%)
Feb 10, 2017 28.20 28.80 27.85 28.20 3,545 +0.12(+0.43%)
Feb 09, 2017 27.60 28.20 27.31 28.08 2,286 +0.48(+1.74%)
Feb 08, 2017 27.72 28.68 27.48 27.60 2,265 +0.21(+0.75%)
Feb 07, 2017 27.12 27.74 27.12 27.39 1,628 +0.03(+0.12%)
Feb 06, 2017 27.36 27.72 27.13 27.36 2,857 -0.36(-1.30%)
Feb 03, 2017 27.60 28.20 26.88 27.72 3,531 +0.00(+0.00%)
Feb 02, 2017 27.00 27.72 26.88 27.72 2,512 +0.84(+3.12%)
Feb 01, 2017 27.00 27.48 26.88 26.88 12,341 -0.24(-0.88%)
Jan 31, 2017 27.96 28.50 27.00 27.12 7,805 -0.78(-2.80%)
Jan 30, 2017 28.80 28.80 27.84 27.90 3,648 -0.90(-3.12%)
Jan 27, 2017 29.28 29.40 27.96 28.80 3,888 -0.24(-0.83%)
Jan 26, 2017 28.80 29.88 28.32 29.04 5,580 +0.24(+0.83%)
Jan 25, 2017 29.04 29.76 28.80 28.80 2,820 -0.24(-0.83%)
Jan 24, 2017 29.04 29.76 28.79 29.04 6,276 +0.48(+1.68%)
Jan 23, 2017 29.28 29.28 27.96 28.56 2,737 -0.48(-1.65%)
Jan 20, 2017 28.64 30.00 28.64 29.04 2,405 +0.60(+2.11%)
Jan 19, 2017 28.68 30.48 27.96 28.44 8,955 +0.32(+1.13%)
Jan 18, 2017 28.15 28.32 27.96 28.12 3,692 +0.16(+0.58%)
Jan 17, 2017 28.31 30.60 27.96 27.96 2,970 +0.00(+0.00%)
Jan 13, 2017 27.96 27.96 27.96 0 +0.00(+0.00%)
Jan 12, 2017 27.84 28.19 27.84 27.96 3,108 -0.24(-0.85%)
Jan 11, 2017 28.80 28.80 27.96 28.20 7,814 -0.60(-2.08%)
Jan 10, 2017 28.80 28.92 28.56 28.80 1,785 +0.00(+0.00%)
Jan 09, 2017 29.16 29.16 28.32 28.80 2,476 -0.36(-1.23%)
Jan 06, 2017 29.40 29.40 29.16 29.16 3,883 -0.12(-0.41%)
Jan 05, 2017 29.76 31.68 29.04 29.28 5,447 -0.12(-0.41%)
Jan 04, 2017 28.80 29.88 28.80 29.40 5,652 +0.72(+2.51%)
Jan 03, 2017 28.92 29.88 28.68 28.68 8,625 +0.48(+1.70%)
Dec 30, 2016 28.20 28.20 28.20 0 +0.00(+0.00%)
Dec 29, 2016 28.40 28.41 27.96 28.20 1,855 +0.12(+0.43%)
Dec 28, 2016 28.08 28.32 27.96 28.08 1,255 -0.36(-1.27%)
Dec 27, 2016 28.44 29.04 28.08 28.44 5,136 +0.36(+1.28%)
Dec 23, 2016 28.08 28.08 28.08 0 +0.36(+1.30%)
Dec 22, 2016 27.84 28.01 27.60 27.72 3,006 +0.12(+0.43%)
Dec 21, 2016 27.72 27.96 27.60 27.60 2,261 -0.48(-1.71%)
Dec 20, 2016 28.56 28.56 27.69 28.08 1,893 -0.24(-0.85%)
Dec 19, 2016 28.44 28.92 27.48 28.32 2,043 +0.48(+1.72%)
Dec 16, 2016 28.56 28.69 27.49 27.84 4,840 -0.48(-1.69%)
Dec 15, 2016 28.80 28.92 28.20 28.32 2,127 -0.36(-1.26%)
Dec 14, 2016 28.80 29.16 28.20 28.68 3,370 -0.12(-0.42%)
Dec 13, 2016 28.80 29.04 28.32 28.80 3,240 -0.24(-0.83%)
Dec 12, 2016 29.28 29.39 27.96 29.04 5,452 +0.12(+0.41%)
Dec 09, 2016 28.80 30.08 27.72 28.92 11,560 -0.36(-1.23%)
Dec 08, 2016 29.40 30.00 29.04 29.28 2,389 -0.60(-2.01%)
Dec 07, 2016 31.32 31.38 28.80 29.88 10,407 -1.32(-4.23%)
Dec 06, 2016 32.40 32.40 30.72 31.20 16,112 +0.00(+0.00%)
Dec 05, 2016 32.16 32.40 30.40 31.20 24,293 +1.80(+6.12%)
Dec 02, 2016 28.20 29.64 27.36 29.40 20,918 +2.04(+7.46%)
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.