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 (%)
Jun 30, 2016 17.16 17.40 15.60 16.68 3,807 -0.48(-2.80%)
Jun 29, 2016 17.04 18.49 15.60 17.16 15,703 +0.36(+2.14%)
Jun 28, 2016 12.48 19.80 12.48 16.80 30,413 +4.32(+34.62%)
Jun 27, 2016 12.00 13.20 12.00 12.48 2,536 +0.48(+4.01%)
Jun 24, 2016 12.00 12.00 11.64 12.00 2,287 +0.02(+0.19%)
Jun 23, 2016 13.20 13.20 11.82 11.98 16,661 -1.58(-11.68%)
Jun 22, 2016 13.80 13.80 12.84 13.56 3,709 -0.24(-1.74%)
Jun 21, 2016 14.52 14.52 12.31 13.80 834 -0.84(-5.74%)
Jun 20, 2016 15.84 15.84 14.30 14.64 2,461 -0.96(-6.15%)
Jun 17, 2016 16.08 16.08 15.60 15.60 841 +0.00(+0.00%)
Jun 16, 2016 15.60 15.67 15.60 15.60 428 -0.36(-2.26%)
Jun 15, 2016 16.08 16.44 15.60 15.96 485 -0.62(-3.72%)
Jun 14, 2016 16.20 16.58 16.20 16.58 100 +0.02(+0.10%)
Jun 13, 2016 17.40 17.64 16.13 16.56 2,094 -0.60(-3.50%)
Jun 10, 2016 18.00 18.18 17.16 17.16 785 -0.60(-3.37%)
Jun 09, 2016 16.80 17.76 16.46 17.76 2,058 +1.92(+12.12%)
Jun 08, 2016 15.12 15.84 15.12 15.84 571 -0.97(-5.77%)
Jun 07, 2016 18.12 18.12 16.68 16.81 1,173 -1.19(-6.61%)
Jun 06, 2016 18.00 20.28 18.00 18.00 380 +0.00(+0.00%)
Jun 03, 2016 18.66 18.66 16.80 18.00 687 -0.60(-3.23%)
Jun 02, 2016 20.40 20.40 18.60 18.60 530 -1.08(-5.49%)
Jun 01, 2016 22.20 22.44 19.56 19.68 1,319 -2.16(-9.89%)
May 31, 2016 22.80 23.18 21.84 21.84 141 -1.56(-6.67%)
May 27, 2016 22.80 23.40 23.40 23.40 341 -0.60(-2.50%)
May 26, 2016 25.82 25.82 24.00 24.00 658 +0.00(+0.00%)
May 25, 2016 25.80 26.64 21.60 24.00 1,337 -0.59(-2.39%)
May 24, 2016 24.48 24.59 23.40 24.59 87 +0.59(+2.46%)
May 23, 2016 24.00 24.00 21.84 24.00 949 -0.72(-2.92%)
May 20, 2016 25.80 28.08 24.12 24.72 767 -0.69(-2.73%)
May 19, 2016 28.80 28.80 24.96 25.41 695 -3.99(-13.56%)
May 18, 2016 29.40 29.41 29.40 29.40 1,046 -0.01(-0.04%)
May 17, 2016 28.80 31.20 28.80 29.41 69 -0.24(-0.80%)
May 16, 2016 29.52 30.96 27.00 29.65 445 -1.50(-4.81%)
May 12, 2016 31.15 31.15 31.15 31.15 58 +1.51(+5.08%)
May 11, 2016 31.08 31.08 29.52 29.64 224 -1.56(-5.00%)
May 10, 2016 31.20 31.20 31.20 31.20 41 -0.93(-2.88%)
May 09, 2016 35.94 35.94 32.13 32.13 47 +2.37(+7.95%)
May 06, 2016 34.80 34.80 29.76 29.76 1,112 -2.64(-8.15%)
May 04, 2016 32.40 32.40 32.40 32.40 183 -2.52(-7.21%)
Apr 28, 2016 34.80 34.92 34.92 34.92 175 +0.12(+0.34%)
Apr 25, 2016 34.68 34.80 34.80 34.80 166 -0.74(-2.09%)
Apr 20, 2016 35.54 35.54 35.54 35.54 83 -0.46(-1.27%)
Apr 18, 2016 36.00 36.00 36.00 36.00 33 +0.89(+2.55%)
Apr 14, 2016 35.11 35.11 35.11 35.11 58 +1.51(+4.48%)
Apr 13, 2016 33.96 34.80 33.60 33.60 75 +0.48(+1.45%)
Apr 12, 2016 36.00 36.00 32.40 33.12 397 -2.62(-7.32%)
Apr 11, 2016 35.74 35.74 35.74 35.74 58 -0.13(-0.36%)
Apr 08, 2016 35.87 35.87 35.87 35.87 8 +0.35(+0.97%)
Apr 07, 2016 34.80 36.09 34.80 35.52 55 +0.48(+1.37%)
Apr 06, 2016 34.92 35.86 34.92 35.04 418 -0.36(-1.02%)
Apr 05, 2016 34.20 35.75 34.20 35.40 136 -0.60(-1.67%)
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.