Check-Cap Ltd Ord (NQ: CHEK )

1.120 USD -0.020 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 0.3050 0.3193 0.3001 0.3072 247,900 -0.01(-4.00%)
Oct 29, 2020 0.3250 0.3250 0.3010 0.3200 477,826 +0.01(+3.23%)
Oct 28, 2020 0.3300 0.3300 0.2900 0.3100 722,263 +0.00(+0.00%)
Oct 27, 2020 0.3200 0.3200 0.3100 0.3100 245,687 -0.02(-6.12%)
Oct 26, 2020 0.3300 0.3400 0.3125 0.3302 427,576 -0.00(-1.20%)
Oct 23, 2020 0.3150 0.3470 0.3150 0.3342 436,600 -0.00(-1.42%)
Oct 22, 2020 0.3125 0.3390 0.3125 0.3390 1,151,205 -0.00(-0.91%)
Oct 21, 2020 0.3515 0.3552 0.3400 0.3421 1,204,115 -0.02(-4.57%)
Oct 20, 2020 0.3599 0.3600 0.3458 0.3585 336,578 -0.00(-0.42%)
Oct 19, 2020 0.3600 0.3700 0.3500 0.3600 380,202 +0.00(+0.28%)
Oct 16, 2020 0.3508 0.3660 0.3438 0.3590 458,000 -0.00(-0.39%)
Oct 15, 2020 0.3700 0.3700 0.3451 0.3604 379,235 -0.00(-1.34%)
Oct 14, 2020 0.3670 0.3692 0.3505 0.3653 374,326 -0.00(-1.27%)
Oct 13, 2020 0.3700 0.3800 0.3600 0.3700 264,490 -0.00(-0.51%)
Oct 12, 2020 0.3800 0.3838 0.3710 0.3719 281,003 -0.00(-0.83%)
Oct 09, 2020 0.3900 0.3900 0.3651 0.3750 627,500 -0.01(-3.50%)
Oct 08, 2020 0.3700 0.3900 0.3589 0.3886 868,549 +0.02(+5.06%)
Oct 07, 2020 0.3600 0.3699 0.3510 0.3699 397,075 +0.01(+2.75%)
Oct 06, 2020 0.3600 0.3700 0.3500 0.3600 511,788 +0.00(+0.00%)
Oct 05, 2020 0.3500 0.3600 0.3400 0.3600 363,332 +0.00(+0.03%)
Oct 02, 2020 0.3528 0.3610 0.3400 0.3599 466,400 +0.00(+0.08%)
Oct 01, 2020 0.3690 0.3690 0.3401 0.3596 562,611 -0.00(-0.11%)
Sep 30, 2020 0.3500 0.3700 0.3500 0.3600 574,439 +0.01(+2.86%)
Sep 29, 2020 0.3600 0.3600 0.3300 0.3500 380,745 +0.00(+0.00%)
Sep 28, 2020 0.3430 0.3500 0.3310 0.3500 376,311 +0.01(+2.94%)
Sep 25, 2020 0.3400 0.3457 0.3132 0.3400 583,500 +0.02(+6.25%)
Sep 24, 2020 0.3400 0.3400 0.3100 0.3200 1,149,598 -0.02(-5.88%)
Sep 23, 2020 0.3450 0.3568 0.3301 0.3400 871,446 -0.01(-2.86%)
Sep 22, 2020 0.3600 0.3655 0.3410 0.3500 423,192 -0.00(-1.13%)
Sep 21, 2020 0.3681 0.3681 0.3500 0.3540 474,119 -0.01(-4.01%)
Sep 18, 2020 0.3735 0.3797 0.3582 0.3688 969,600 -0.00(-0.32%)
Sep 17, 2020 0.3502 0.3750 0.3502 0.3700 518,482 +0.00(+1.15%)
Sep 16, 2020 0.3740 0.3900 0.3414 0.3658 1,168,212 -0.01(-3.23%)
Sep 15, 2020 0.3600 0.3860 0.3550 0.3780 3,118,935 +0.02(+5.00%)
Sep 14, 2020 0.3500 0.3600 0.3400 0.3600 888,923 +0.00(+1.12%)
Sep 11, 2020 0.3550 0.3600 0.3381 0.3560 1,510,600 -0.00(-1.11%)
Sep 10, 2020 0.3600 0.3900 0.3500 0.3600 1,941,143 -0.01(-2.70%)
Sep 09, 2020 0.3600 0.3700 0.3500 0.3700 2,114,398 -0.02(-4.96%)
Sep 08, 2020 0.3610 0.4150 0.3381 0.3893 6,486,300 -0.00(-0.18%)
Sep 04, 2020 0.3400 0.4490 0.3000 0.3900 16,037,300 +0.04(+12.26%)
Sep 03, 2020 0.3310 0.3690 0.3300 0.3474 1,706,312 +0.00(+0.52%)
Sep 02, 2020 0.3693 0.3700 0.3300 0.3456 2,347,697 -0.03(-7.82%)
Sep 01, 2020 0.3970 0.3970 0.3650 0.3749 1,376,206 -0.02(-4.97%)
Aug 31, 2020 0.4000 0.4050 0.3851 0.3945 1,556,645 +0.01(+2.47%)
Aug 28, 2020 0.3990 0.4020 0.3850 0.3850 1,162,200 -0.01(-2.53%)
Aug 27, 2020 0.4188 0.4188 0.3820 0.3950 912,291 -0.01(-2.59%)
Aug 26, 2020 0.4200 0.4249 0.4000 0.4055 1,127,086 -0.00(-1.10%)
Aug 25, 2020 0.3970 0.4200 0.3951 0.4100 1,120,035 +0.01(+3.80%)
Aug 24, 2020 0.4200 0.4250 0.3500 0.3950 4,692,452 -0.04(-9.30%)
Aug 21, 2020 0.4400 0.4499 0.4224 0.4355 3,427,000 -0.01(-3.22%)
Aug 20, 2020 0.4600 0.4700 0.4400 0.4500 3,047,854 -0.02(-4.26%)
Aug 19, 2020 0.5200 0.5200 0.4600 0.4700 5,406,878 +0.01(+2.82%)
Aug 18, 2020 0.4800 0.4849 0.4567 0.4571 2,325,032 -0.02(-3.36%)
Aug 17, 2020 0.4800 0.4900 0.4705 0.4730 1,876,269 +0.00(+0.42%)
Aug 14, 2020 0.5024 0.5120 0.4500 0.4710 6,721,600 -0.04(-7.65%)
Aug 13, 2020 0.5700 0.5700 0.5000 0.5100 7,328,245 -0.06(-9.89%)
Aug 12, 2020 0.6000 0.6000 0.5602 0.5660 4,357,333 -0.03(-4.55%)
Aug 11, 2020 0.6120 0.6200 0.5905 0.5930 3,326,750 -0.02(-3.91%)
Aug 10, 2020 0.6139 0.6390 0.6078 0.6171 3,392,632 -0.01(-1.86%)
Aug 07, 2020 0.6556 0.6700 0.6130 0.6288 5,785,300 -0.02(-3.26%)
Aug 06, 2020 0.6709 0.6850 0.6300 0.6500 8,357,583 +0.02(+3.17%)
Aug 05, 2020 0.6100 0.6600 0.6000 0.6300 9,492,989 +0.02(+3.28%)
Aug 04, 2020 0.6000 0.6200 0.5900 0.6100 4,422,564 +0.02(+3.39%)
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.