MENU

Check-Cap Ltd Ord (NQ: CHEK )

0.3618 +0.0133 (+3.82%)
Streaming Delayed Price Updated: 12:35 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 2.000 2.130 1.730 1.870 329,200 -0.27(-12.60%)
Jan 30, 2020 2.140 2.160 2.100 2.140 23,986 -0.02(-0.94%)
Jan 29, 2020 2.110 2.240 2.110 2.160 42,227 +0.01(+0.47%)
Jan 28, 2020 2.080 2.290 2.080 2.150 93,366 +0.05(+2.38%)
Jan 27, 2020 2.130 2.140 2.050 2.100 48,183 -0.07(-3.23%)
Jan 24, 2020 2.080 2.180 2.040 2.170 33,400 +0.06(+3.08%)
Jan 23, 2020 2.110 2.140 2.021 2.105 71,603 -0.00(-0.23%)
Jan 22, 2020 2.050 2.150 2.040 2.110 50,772 +0.05(+2.68%)
Jan 21, 2020 2.070 2.160 2.030 2.055 101,833 +0.02(+1.22%)
Jan 17, 2020 1.990 2.090 1.980 2.030 36,400 +0.04(+2.02%)
Jan 16, 2020 2.000 2.000 1.980 1.990 57,826 -0.01(-0.44%)
Jan 15, 2020 1.980 2.000 1.970 1.999 138,655 +0.03(+1.46%)
Jan 14, 2020 2.000 2.000 1.920 1.970 57,997 -0.03(-1.50%)
Jan 13, 2020 2.150 2.290 1.980 2.000 255,549 -0.01(-0.50%)
Jan 10, 2020 2.100 2.100 2.001 2.010 198,300 -0.23(-10.27%)
Jan 09, 2020 1.850 2.370 1.850 2.240 481,916 +0.42(+23.08%)
Jan 08, 2020 1.720 1.830 1.720 1.820 43,092 +0.07(+4.00%)
Jan 07, 2020 1.710 1.810 1.700 1.750 97,052 +0.05(+2.94%)
Jan 06, 2020 1.750 1.750 1.700 1.700 23,599 -0.03(-1.73%)
Jan 03, 2020 1.720 1.760 1.714 1.730 22,900 +0.00(+0.00%)
Jan 02, 2020 1.740 1.803 1.700 1.730 26,108 +0.01(+0.58%)
Dec 31, 2019 1.710 1.780 1.700 1.720 74,000 +0.04(+2.38%)
Dec 30, 2019 1.750 1.770 1.610 1.680 312,649 -0.07(-4.00%)
Dec 27, 2019 1.740 1.800 1.720 1.750 200,100 +0.01(+0.30%)
Dec 26, 2019 1.730 1.755 1.720 1.745 69,941 -0.01(-0.29%)
Dec 24, 2019 1.750 1.750 1.720 1.750 62,700 +0.02(+1.15%)
Dec 23, 2019 1.680 1.740 1.600 1.730 81,425 +0.06(+3.70%)
Dec 20, 2019 1.750 1.750 1.650 1.668 69,900 -0.03(-1.62%)
Dec 19, 2019 1.560 1.780 1.510 1.696 158,480 +0.14(+8.73%)
Dec 18, 2019 1.530 1.600 1.470 1.560 64,698 +0.14(+9.83%)
Dec 17, 2019 1.430 1.500 1.420 1.420 29,191 -0.04(-2.74%)
Dec 16, 2019 1.500 1.551 1.390 1.460 31,903 -0.05(-3.31%)
Dec 13, 2019 1.590 1.590 1.510 1.510 10,600 -0.01(-0.66%)
Dec 12, 2019 1.510 1.580 1.490 1.520 14,723 -0.02(-1.30%)
Dec 11, 2019 1.480 1.650 1.380 1.540 47,411 +0.04(+2.67%)
Dec 10, 2019 1.430 1.500 1.390 1.500 31,732 +0.06(+4.17%)
Dec 09, 2019 1.370 1.440 1.370 1.440 16,243 +0.05(+3.60%)
Dec 06, 2019 1.360 1.431 1.360 1.390 18,400 +0.04(+2.96%)
Dec 05, 2019 1.360 1.430 1.350 1.350 14,665 -0.01(-1.08%)
Dec 04, 2019 1.440 1.440 1.350 1.365 40,166 -0.03(-1.81%)
Dec 03, 2019 1.380 1.400 1.350 1.390 29,386 +0.01(+0.72%)
Dec 02, 2019 1.380 1.430 1.380 1.380 28,040 +0.04(+2.99%)
Nov 29, 2019 1.412 1.412 1.280 1.340 19,500 +0.03(+2.29%)
Nov 27, 2019 1.400 1.400 1.280 1.310 78,800 -0.05(-3.68%)
Nov 26, 2019 1.420 1.455 1.292 1.360 120,188 -0.10(-6.63%)
Nov 25, 2019 1.500 1.500 1.440 1.457 36,584 -0.04(-2.60%)
Nov 22, 2019 1.460 1.510 1.450 1.496 41,600 +0.02(+1.32%)
Nov 21, 2019 1.500 1.550 1.470 1.476 53,414 -0.03(-2.25%)
Nov 20, 2019 1.520 1.560 1.510 1.510 18,088 +0.00(+0.00%)
Nov 19, 2019 1.470 1.550 1.470 1.510 16,913 +0.01(+0.67%)
Nov 18, 2019 1.450 1.570 1.450 1.500 41,019 -0.01(-0.64%)
Nov 15, 2019 1.520 1.610 1.350 1.510 81,500 -0.02(-1.33%)
Nov 14, 2019 1.600 1.610 1.520 1.530 38,584 -0.03(-1.92%)
Nov 13, 2019 1.600 1.620 1.560 1.560 49,750 -0.08(-4.65%)
Nov 12, 2019 1.680 1.686 1.610 1.636 54,244 -0.02(-1.45%)
Nov 11, 2019 1.830 1.830 1.610 1.660 80,463 -0.09(-5.15%)
Nov 08, 2019 1.860 1.860 1.700 1.750 18,600 -0.12(-6.41%)
Nov 07, 2019 1.760 1.870 1.650 1.870 105,078 +0.12(+6.86%)
Nov 06, 2019 1.740 1.890 1.660 1.750 34,151 +0.00(+0.00%)
Nov 05, 2019 1.820 1.820 1.750 1.750 22,195 -0.02(-1.13%)
Nov 04, 2019 1.800 1.845 1.758 1.770 7,182 -0.03(-1.50%)
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