MENU

Check-Cap Ltd Ord (NQ: CHEK )

0.3130 +0.0040 (+1.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 0.3090 0.3180 0.3022 0.3130 174,527 +0.00(+1.29%)
Jun 30, 2022 0.3194 0.3300 0.3030 0.3090 313,697 -0.00(-1.18%)
Jun 29, 2022 0.3200 0.3350 0.3101 0.3127 140,820 -0.02(-6.10%)
Jun 28, 2022 0.3300 0.3400 0.3200 0.3330 177,081 +0.00(+0.33%)
Jun 27, 2022 0.3200 0.3400 0.3188 0.3319 332,559 +0.00(+1.19%)
Jun 24, 2022 0.3242 0.3329 0.3125 0.3280 320,097 +0.02(+5.81%)
Jun 23, 2022 0.3330 0.3399 0.3010 0.3100 1,393,204 -0.01(-3.06%)
Jun 22, 2022 0.3100 0.3299 0.3110 0.3198 563,360 -0.01(-1.54%)
Jun 21, 2022 0.3400 0.3450 0.3113 0.3248 659,841 +0.00(+1.06%)
Jun 17, 2022 0.3400 0.3447 0.3200 0.3214 280,691 -0.01(-2.61%)
Jun 16, 2022 0.3400 0.3429 0.3100 0.3300 545,152 -0.01(-2.94%)
Jun 15, 2022 0.3500 0.3599 0.3200 0.3400 997,132 -0.02(-4.79%)
Jun 14, 2022 0.3590 0.3648 0.3450 0.3571 200,642 +0.01(+2.03%)
Jun 13, 2022 0.3500 0.3599 0.3300 0.3500 506,173 -0.01(-3.71%)
Jun 10, 2022 0.3700 0.3800 0.3218 0.3635 801,850 -0.00(-1.22%)
Jun 09, 2022 0.3895 0.4000 0.2900 0.3680 618,503 -0.02(-5.15%)
Jun 08, 2022 0.3785 0.3900 0.3730 0.3880 300,577 +0.01(+2.19%)
Jun 07, 2022 0.3620 0.3799 0.3588 0.3797 234,757 +0.01(+4.03%)
Jun 06, 2022 0.3673 0.3700 0.3550 0.3650 151,585 -0.00(-0.63%)
Jun 03, 2022 0.3551 0.3700 0.3551 0.3673 199,472 +0.00(+1.10%)
Jun 02, 2022 0.3600 0.3650 0.3551 0.3633 153,611 -0.00(-0.16%)
Jun 01, 2022 0.3650 0.3688 0.3464 0.3639 787,738 +0.00(+0.33%)
May 31, 2022 0.3650 0.3688 0.3400 0.3627 386,161 -0.00(-0.33%)
May 27, 2022 0.3390 0.3700 0.3380 0.3639 588,980 +0.03(+7.38%)
May 26, 2022 0.3183 0.3400 0.3031 0.3389 719,669 +0.03(+9.29%)
May 25, 2022 0.3100 0.3200 0.3000 0.3101 347,941 +0.00(+1.17%)
May 24, 2022 0.3205 0.3250 0.3000 0.3065 601,667 -0.02(-6.27%)
May 23, 2022 0.3426 0.3426 0.3220 0.3270 351,084 -0.01(-2.48%)
May 20, 2022 0.3600 0.3616 0.3308 0.3353 529,707 -0.02(-6.34%)
May 19, 2022 0.3625 0.3649 0.3500 0.3580 360,400 -0.01(-1.92%)
May 18, 2022 0.3600 0.3700 0.3551 0.3650 332,017 +0.00(+0.27%)
May 17, 2022 0.3600 0.3650 0.3500 0.3640 327,043 +0.02(+4.45%)
May 16, 2022 0.3580 0.3600 0.3310 0.3485 342,458 -0.01(-3.03%)
May 13, 2022 0.3500 0.3598 0.3300 0.3594 636,744 +0.03(+10.58%)
May 12, 2022 0.3200 0.3300 0.3020 0.3250 1,104,867 -0.01(-1.52%)
May 11, 2022 0.3300 0.3543 0.3200 0.3300 903,164 +0.00(+0.79%)
May 10, 2022 0.3600 0.3687 0.3200 0.3274 856,484 -0.02(-6.96%)
May 09, 2022 0.3600 0.3601 0.3300 0.3519 613,999 -0.02(-4.89%)
May 06, 2022 0.3500 0.3700 0.3469 0.3700 214,595 +0.00(+0.00%)
May 05, 2022 0.3655 0.3739 0.3500 0.3700 521,012 +0.01(+1.40%)
May 04, 2022 0.3500 0.3649 0.3500 0.3649 400,049 +0.00(+0.00%)
May 03, 2022 0.3500 0.3659 0.3519 0.3649 261,670 +0.01(+1.67%)
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