MENU

Check-Cap Ltd Ord (NQ: CHEK )

0.3659 +0.0059 (+1.64%)
Streaming Delayed Price Updated: 2:33 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 3.280 3.450 3.270 3.400 2,100 +0.15(+4.62%)
Nov 29, 2018 3.140 3.300 3.140 3.250 18,620 +0.07(+2.20%)
Nov 28, 2018 3.130 3.300 3.130 3.180 26,741 +0.08(+2.58%)
Nov 27, 2018 3.310 3.400 3.100 3.100 39,606 -0.25(-7.46%)
Nov 26, 2018 3.500 3.580 3.313 3.350 35,740 -0.12(-3.46%)
Nov 23, 2018 3.420 3.550 3.410 3.470 7,000 +0.00(+0.00%)
Nov 21, 2018 3.470 3.470 3.470 0 +0.08(+2.36%)
Nov 20, 2018 3.370 3.396 3.250 3.390 25,146 -0.01(-0.44%)
Nov 19, 2018 3.420 3.670 3.250 3.405 41,707 -0.04(-1.02%)
Nov 16, 2018 3.300 3.570 3.300 3.440 29,000 +0.10(+2.99%)
Nov 15, 2018 3.430 3.630 3.200 3.340 44,960 +0.01(+0.30%)
Nov 14, 2018 3.470 3.670 3.300 3.330 42,150 -0.17(-4.86%)
Nov 13, 2018 3.800 3.813 3.360 3.500 59,246 -0.20(-5.41%)
Nov 12, 2018 3.740 3.811 3.630 3.700 73,268 -0.04(-1.07%)
Nov 09, 2018 3.770 3.770 3.630 3.740 27,700 -0.15(-3.86%)
Nov 08, 2018 3.640 3.930 3.600 3.890 144,044 +0.18(+4.85%)
Nov 07, 2018 3.810 3.917 3.710 3.710 88,371 -0.13(-3.39%)
Nov 06, 2018 3.850 3.890 3.710 3.840 57,122 +0.05(+1.32%)
Nov 05, 2018 3.760 4.060 3.720 3.790 56,892 -0.05(-1.30%)
Nov 02, 2018 3.940 4.120 3.760 3.840 58,100 -0.12(-3.03%)
Nov 01, 2018 3.580 4.200 3.570 3.960 199,063 +0.39(+10.92%)
Oct 31, 2018 3.570 3.700 3.570 3.570 17,642 +0.00(+0.00%)
Oct 30, 2018 3.700 3.747 3.570 3.570 23,751 -0.19(-5.05%)
Oct 29, 2018 3.690 3.785 3.585 3.760 64,305 +0.12(+3.30%)
Oct 26, 2018 3.670 3.740 3.610 3.640 21,500 -0.11(-2.93%)
Oct 25, 2018 3.510 3.790 3.510 3.750 108,405 +0.20(+5.63%)
Oct 24, 2018 3.530 3.670 3.520 3.550 58,348 +0.03(+0.85%)
Oct 23, 2018 3.570 3.628 3.520 3.520 27,301 -0.04(-1.12%)
Oct 22, 2018 3.660 3.697 3.530 3.560 60,921 -0.10(-2.73%)
Oct 19, 2018 3.720 3.860 3.630 3.660 85,800 -0.13(-3.43%)
Oct 18, 2018 3.760 3.850 3.600 3.790 40,485 -0.01(-0.26%)
Oct 17, 2018 3.680 3.830 3.550 3.800 49,842 +0.15(+4.11%)
Oct 16, 2018 3.550 3.872 3.550 3.650 88,658 -0.14(-3.69%)
Oct 15, 2018 3.750 3.873 3.600 3.790 27,582 +0.09(+2.43%)
Oct 12, 2018 3.770 3.900 3.650 3.700 41,800 -0.03(-0.80%)
Oct 11, 2018 3.870 3.925 3.690 3.730 124,736 -0.21(-5.21%)
Oct 10, 2018 3.950 4.040 3.820 3.935 19,497 -0.06(-1.62%)
Oct 09, 2018 3.860 4.150 3.860 4.000 39,104 +0.15(+3.90%)
Oct 08, 2018 3.940 4.000 3.820 3.850 17,762 -0.09(-2.41%)
Oct 05, 2018 3.970 4.040 3.830 3.945 61,400 -0.06(-1.38%)
Oct 04, 2018 4.120 4.180 3.800 4.000 105,586 -0.09(-2.20%)
Oct 03, 2018 3.992 4.250 3.992 4.090 189,274 +0.14(+3.54%)
Oct 02, 2018 4.150 4.250 3.950 3.950 87,408 -0.22(-5.28%)
Oct 01, 2018 3.980 4.230 3.980 4.170 285,480 +0.17(+4.25%)
Sep 28, 2018 4.030 4.180 3.950 4.000 68,100 -0.05(-1.23%)
Sep 27, 2018 3.980 4.100 3.970 4.050 73,956 +0.06(+1.50%)
Sep 26, 2018 3.950 4.000 3.870 3.990 40,405 +0.03(+0.76%)
Sep 25, 2018 3.940 3.992 3.820 3.960 33,393 +0.04(+1.02%)
Sep 24, 2018 3.830 4.070 3.795 3.920 74,528 +0.11(+2.89%)
Sep 21, 2018 3.650 3.900 3.520 3.810 46,900 +0.16(+4.38%)
Sep 20, 2018 3.820 3.888 3.600 3.650 71,209 -0.17(-4.45%)
Sep 19, 2018 3.740 3.982 3.706 3.820 130,670 +0.02(+0.53%)
Sep 18, 2018 3.510 4.360 3.490 3.800 846,743 +0.31(+8.88%)
Sep 17, 2018 3.540 3.550 3.410 3.490 70,537 +0.01(+0.29%)
Sep 14, 2018 3.520 3.590 3.330 3.480 22,400 -0.06(-1.69%)
Sep 13, 2018 3.650 3.650 3.430 3.540 92,381 +0.04(+1.14%)
Sep 12, 2018 3.490 3.636 3.490 3.500 86,570 -0.10(-2.78%)
Sep 11, 2018 3.680 3.680 3.332 3.600 131,385 -0.08(-2.17%)
Sep 10, 2018 4.080 4.080 3.610 3.680 116,370 -0.30(-7.54%)
Sep 07, 2018 4.010 4.040 3.980 3.980 87,200 -0.04(-1.00%)
Sep 06, 2018 4.000 4.180 3.980 4.020 114,216 +0.04(+1.01%)
Sep 05, 2018 4.200 4.200 3.980 3.980 136,870 -0.15(-3.63%)
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