MENU

Check-Cap Ltd Ord (NQ: CHEK )

0.3353 -0.0227 (-6.34%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 1.080 1.090 1.010 1.080 1,448,942 +0.01(+0.93%)
Aug 30, 2021 1.000 1.090 1.000 1.070 1,824,438 +0.08(+8.53%)
Aug 27, 2021 0.9900 0.9900 0.9700 0.9859 517,522 -0.00(-0.41%)
Aug 26, 2021 0.9800 1.010 0.9800 0.9900 422,697 +0.01(+1.02%)
Aug 25, 2021 1.000 1.040 0.9800 0.9800 1,469,835 -0.03(-2.97%)
Aug 24, 2021 1.000 1.030 0.9881 1.010 859,908 +0.03(+2.63%)
Aug 23, 2021 0.9400 0.9900 0.9427 0.9841 820,517 +0.02(+2.30%)
Aug 20, 2021 0.9758 0.9758 0.9418 0.9620 569,647 -0.01(-1.22%)
Aug 19, 2021 0.9600 0.9972 0.9501 0.9739 912,508 +0.03(+3.61%)
Aug 18, 2021 0.9380 0.9699 0.9200 0.9400 992,744 +0.02(+1.74%)
Aug 17, 2021 1.000 1.002 0.9105 0.9239 2,875,032 -0.10(-9.42%)
Aug 16, 2021 1.070 1.072 1.010 1.020 2,016,998 -0.06(-5.56%)
Aug 13, 2021 1.090 1.090 1.070 1.080 611,960 +0.00(+0.00%)
Aug 12, 2021 1.100 1.110 1.080 1.080 876,604 -0.01(-0.92%)
Aug 11, 2021 1.120 1.120 1.090 1.090 767,549 -0.03(-2.68%)
Aug 10, 2021 1.120 1.150 1.110 1.120 1,284,928 +0.00(+0.00%)
Aug 09, 2021 1.120 1.160 1.100 1.120 1,530,068 -0.01(-0.88%)
Aug 06, 2021 1.090 1.130 1.070 1.130 1,035,186 +0.04(+3.67%)
Aug 05, 2021 1.070 1.100 1.060 1.090 1,028,351 +0.00(+0.00%)
Aug 04, 2021 1.100 1.110 1.070 1.090 1,193,797 -0.01(-0.91%)
Aug 03, 2021 1.120 1.120 1.090 1.100 715,652 -0.01(-0.90%)
Aug 02, 2021 1.110 1.120 1.090 1.110 484,514 +0.01(+0.91%)
Jul 30, 2021 1.120 1.150 1.090 1.100 928,569 -0.02(-1.79%)
Jul 29, 2021 1.100 1.140 1.080 1.120 1,186,803 +0.03(+2.75%)
Jul 28, 2021 1.100 1.110 1.080 1.090 924,949 -0.01(-0.91%)
Jul 27, 2021 1.080 1.110 1.060 1.100 1,116,740 +0.01(+0.92%)
Jul 26, 2021 1.100 1.130 1.070 1.090 1,496,085 -0.03(-2.68%)
Jul 23, 2021 1.110 1.140 1.090 1.120 1,009,078 -0.02(-1.75%)
Jul 22, 2021 1.140 1.150 1.110 1.140 1,029,710 -0.01(-0.87%)
Jul 21, 2021 1.120 1.150 1.110 1.150 1,087,084 +0.02(+1.77%)
Jul 20, 2021 1.110 1.130 1.080 1.130 1,240,013 +0.03(+2.73%)
Jul 19, 2021 1.100 1.120 1.080 1.100 1,492,219 -0.01(-0.90%)
Jul 16, 2021 1.160 1.160 1.100 1.110 2,402,511 -0.05(-4.31%)
Jul 15, 2021 1.080 1.170 1.060 1.160 4,865,368 +0.08(+7.41%)
Jul 14, 2021 1.130 1.130 1.060 1.080 2,222,332 -0.03(-2.70%)
Jul 13, 2021 1.130 1.150 1.080 1.110 3,174,096 -0.05(-4.31%)
Jul 12, 2021 1.110 1.175 1.110 1.160 1,639,637 +0.01(+0.87%)
Jul 09, 2021 1.150 1.155 1.110 1.150 1,465,023 +0.03(+2.68%)
Jul 08, 2021 1.080 1.130 1.060 1.120 2,536,402 -0.04(-3.45%)
Jul 07, 2021 1.150 1.160 1.060 1.160 4,766,197 +0.01(+0.87%)
Jul 06, 2021 1.190 1.200 1.140 1.150 3,541,894 -0.05(-4.17%)
Jul 02, 2021 1.210 1.230 1.160 1.200 5,024,955 -0.02(-1.64%)
Jul 01, 2021 1.280 1.330 1.180 1.220 14,438,064 -0.06(-4.69%)
Jun 30, 2021 1.060 1.450 1.050 1.280 77,699,264 -0.23(-15.23%)
Jun 29, 2021 1.560 1.580 1.500 1.510 1,224,228 -0.07(-4.43%)
Jun 28, 2021 1.580 1.580 1.530 1.580 1,237,013 +0.02(+1.28%)
Jun 25, 2021 1.625 1.625 1.550 1.560 1,898,258 -0.08(-4.88%)
Jun 24, 2021 1.650 1.690 1.630 1.640 752,885 -0.03(-1.80%)
Jun 23, 2021 1.600 1.670 1.580 1.670 790,003 +0.05(+3.09%)
Jun 22, 2021 1.580 1.630 1.540 1.620 1,163,751 +0.01(+0.62%)
Jun 21, 2021 1.640 1.640 1.570 1.610 640,904 -0.02(-1.23%)
Jun 18, 2021 1.650 1.650 1.610 1.630 1,061,709 -0.01(-0.61%)
Jun 17, 2021 1.600 1.680 1.560 1.640 2,707,930 +0.04(+2.50%)
Jun 16, 2021 1.620 1.650 1.560 1.600 1,828,643 -0.02(-1.23%)
Jun 15, 2021 1.710 1.710 1.610 1.620 1,191,067 -0.08(-4.71%)
Jun 14, 2021 1.700 1.720 1.665 1.700 1,075,852 +0.03(+1.80%)
Jun 11, 2021 1.650 1.700 1.630 1.670 986,992 -0.01(-0.60%)
Jun 10, 2021 1.620 1.690 1.550 1.680 1,654,398 +0.06(+3.70%)
Jun 09, 2021 1.700 1.710 1.600 1.620 1,869,580 -0.05(-2.99%)
Jun 08, 2021 1.840 1.909 1.610 1.670 5,974,037 -0.06(-3.47%)
Jun 07, 2021 1.570 1.740 1.570 1.730 2,812,646 +0.16(+10.19%)
Jun 04, 2021 1.540 1.600 1.530 1.570 748,664 +0.03(+1.95%)
Jun 03, 2021 1.560 1.600 1.530 1.540 1,006,095 -0.06(-3.75%)
Jun 02, 2021 1.610 1.670 1.570 1.600 1,277,735 -0.02(-1.23%)
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