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 (%)
Sep 30, 2015 30.00 33.48 29.40 33.48 158 +4.44(+15.29%)
Sep 29, 2015 29.04 29.04 29.04 29.04 37 -7.32(-20.13%)
Sep 28, 2015 33.65 36.72 33.00 36.36 698 +1.80(+5.21%)
Sep 25, 2015 25.68 36.12 25.68 34.56 791 -0.72(-2.04%)
Sep 23, 2015 33.84 35.28 35.28 35.28 4 +1.68(+5.00%)
Sep 22, 2015 33.60 33.60 33.60 33.60 59 +1.80(+5.66%)
Sep 21, 2015 31.80 31.80 31.80 31.80 84 +0.60(+1.92%)
Sep 18, 2015 32.04 33.60 31.20 31.20 166 +0.12(+0.39%)
Sep 17, 2015 30.84 31.08 29.88 31.08 127 +0.36(+1.17%)
Sep 16, 2015 31.20 31.20 30.00 30.72 360 +0.12(+0.39%)
Sep 15, 2015 31.80 32.16 30.24 30.60 664 -0.60(-1.92%)
Sep 14, 2015 31.20 31.20 31.20 31.20 83 -1.20(-3.70%)
Sep 11, 2015 35.40 35.40 31.14 32.40 330 +0.36(+1.12%)
Sep 10, 2015 31.08 32.28 30.60 32.04 76 -1.29(-3.86%)
Sep 09, 2015 30.60 41.28 30.48 33.33 1,624 +2.01(+6.40%)
Sep 08, 2015 30.00 33.60 29.88 31.32 606 +0.84(+2.76%)
Sep 04, 2015 30.24 30.48 30.48 30.48 50 +0.48(+1.60%)
Sep 03, 2015 28.08 30.00 27.72 30.00 331 +0.84(+2.88%)
Sep 02, 2015 25.20 29.40 25.20 29.16 827 +3.24(+12.50%)
Sep 01, 2015 25.92 27.24 24.72 25.92 649 -0.24(-0.92%)
Aug 31, 2015 27.00 27.00 25.32 26.16 284 +0.96(+3.81%)
Aug 28, 2015 25.20 26.40 25.20 25.20 466 +0.00(+0.00%)
Aug 27, 2015 26.28 26.40 24.36 25.20 1,004 +0.84(+3.45%)
Aug 26, 2015 31.68 31.68 21.84 24.36 5,749 -7.20(-22.81%)
Aug 25, 2015 36.12 36.12 30.72 31.56 970 -4.56(-12.62%)
Aug 24, 2015 37.92 37.92 36.00 36.12 272 -1.80(-4.75%)
Aug 21, 2015 36.00 37.92 36.00 37.92 127 +2.04(+5.69%)
Aug 19, 2015 36.12 35.88 35.88 35.88 1 -2.03(-5.36%)
Aug 18, 2015 39.00 39.12 37.32 37.91 201 -1.69(-4.26%)
Aug 17, 2015 39.52 40.13 39.52 39.60 116 -1.20(-2.94%)
Aug 14, 2015 40.80 40.80 39.96 40.80 250 -0.45(-1.10%)
Aug 13, 2015 41.88 42.00 38.52 41.25 375 -0.15(-0.35%)
Aug 12, 2015 41.88 41.88 41.40 41.40 50 +0.84(+2.07%)
Aug 10, 2015 42.96 40.56 40.56 40.56 816 -1.44(-3.43%)
Aug 06, 2015 46.56 42.00 42.00 42.00 16 +0.00(+0.00%)
Aug 05, 2015 44.16 44.16 42.00 42.00 216 -0.72(-1.69%)
Aug 04, 2015 43.20 43.20 42.72 42.72 183 -1.68(-3.78%)
Aug 03, 2015 44.16 44.40 44.16 44.40 25 +1.68(+3.93%)
Jul 31, 2015 42.48 45.72 37.92 42.72 1,167 +3.72(+9.54%)
Jul 30, 2015 46.56 46.56 39.00 39.00 550 -7.56(-16.24%)
Jul 29, 2015 46.80 50.04 41.04 46.56 358 +3.36(+7.78%)
Jul 28, 2015 42.00 43.20 41.04 43.20 393 +0.60(+1.41%)
Jul 27, 2015 45.72 45.72 42.00 42.60 965 -4.92(-10.36%)
Jul 24, 2015 47.88 47.88 47.52 47.52 170 +0.00(+0.00%)
Jul 23, 2015 49.00 49.00 47.52 47.52 215 -1.44(-2.94%)
Jul 22, 2015 47.40 49.20 47.40 48.96 591 +2.36(+5.07%)
Jul 21, 2015 44.88 46.80 44.88 46.60 316 +0.88(+1.92%)
Jul 20, 2015 45.84 45.84 45.72 45.72 48 -0.48(-1.04%)
Jul 17, 2015 46.08 46.20 46.08 46.20 25 +0.22(+0.48%)
Jul 16, 2015 44.64 46.08 44.64 45.98 472 +1.94(+4.40%)
Jul 15, 2015 44.16 44.40 44.04 44.04 83 -0.60(-1.34%)
Jul 14, 2015 44.16 44.64 44.16 44.64 619 +0.12(+0.27%)
Jul 13, 2015 47.40 47.40 44.40 44.52 700 -1.80(-3.89%)
Jul 10, 2015 43.80 47.16 43.80 46.32 3,999 +2.64(+6.04%)
Jul 09, 2015 45.00 45.00 43.32 43.68 293 +0.00(+0.00%)
Jul 08, 2015 44.64 44.64 42.60 43.68 83 +1.08(+2.54%)
Jul 07, 2015 45.36 45.36 42.60 42.60 156 -1.80(-4.05%)
Jul 06, 2015 46.56 48.00 43.05 44.40 497 -1.32(-2.89%)
Jul 02, 2015 48.00 45.72 45.72 45.72 258 -0.12(-0.26%)
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.