MENU

Check-Cap Ltd Ord (NQ: CHEK )

0.3248 -0.0152 (-4.47%)
Streaming Delayed Price Updated: 3:50 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 2.100 2.190 2.060 2.150 93,700 +0.05(+2.38%)
Dec 28, 2018 2.010 2.150 2.010 2.100 90,000 +0.05(+2.44%)
Dec 27, 2018 2.020 2.130 2.000 2.050 101,651 +0.01(+0.49%)
Dec 26, 2018 2.070 2.479 1.950 2.040 95,962 -0.04(-1.92%)
Dec 24, 2018 2.080 2.440 2.080 2.080 39,100 -0.04(-1.89%)
Dec 21, 2018 2.190 2.580 1.620 2.120 248,800 -0.06(-2.75%)
Dec 20, 2018 2.110 2.239 2.110 2.180 36,888 -0.05(-2.24%)
Dec 19, 2018 2.180 2.389 2.070 2.230 103,764 -0.07(-3.04%)
Dec 18, 2018 2.500 2.720 2.300 2.300 75,423 -0.25(-9.80%)
Dec 17, 2018 3.070 3.070 2.500 2.550 87,223 -0.38(-12.82%)
Dec 14, 2018 3.180 3.284 2.850 2.925 152,500 -0.37(-11.09%)
Dec 13, 2018 3.450 3.980 3.120 3.290 1,081,393 +0.01(+0.30%)
Dec 12, 2018 3.260 3.300 3.120 3.280 11,631 +0.00(+0.00%)
Dec 11, 2018 3.140 3.380 3.136 3.280 13,803 +0.13(+4.13%)
Dec 10, 2018 3.210 3.440 3.150 3.150 34,513 -0.07(-2.17%)
Dec 07, 2018 3.190 3.280 3.140 3.220 9,600 +0.09(+2.88%)
Dec 06, 2018 3.250 3.300 3.100 3.130 29,420 -0.16(-4.86%)
Dec 04, 2018 3.370 3.460 3.260 3.290 26,000 -0.04(-1.20%)
Dec 03, 2018 3.400 3.470 3.311 3.330 12,040 -0.07(-2.06%)
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%)
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