MENU

Check-Cap Ltd Ord (NQ: CHEK )

0.3389 +0.0288 (+9.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 8.880 8.880 8.508 8.640 1,218 +0.13(+1.55%)
Feb 27, 2018 9.000 9.120 8.508 8.508 18,042 -0.37(-4.19%)
Feb 26, 2018 8.412 9.000 8.412 8.880 7,843 +0.24(+2.78%)
Feb 23, 2018 8.494 8.640 8.437 8.640 5,020 +0.00(+0.00%)
Feb 22, 2018 8.760 9.360 8.524 8.640 14,508 -0.72(-7.69%)
Feb 21, 2018 9.480 9.600 8.719 9.360 1,917 +0.00(+0.01%)
Feb 20, 2018 9.240 9.360 9.240 9.359 1,797 +0.24(+2.62%)
Feb 16, 2018 9.120 9.120 9.120 0 +0.12(+1.35%)
Feb 15, 2018 9.360 9.360 8.400 8.999 5,157 -0.24(-2.65%)
Feb 14, 2018 9.480 9.480 9.120 9.244 2,416 +0.17(+1.89%)
Feb 13, 2018 9.120 9.840 8.880 9.072 5,174 +0.07(+0.81%)
Feb 12, 2018 8.520 9.120 7.980 8.999 9,673 +1.08(+13.62%)
Feb 09, 2018 8.880 8.880 7.200 7.920 12,305 -0.72(-8.33%)
Feb 08, 2018 8.520 9.503 8.520 8.640 9,540 +0.11(+1.27%)
Feb 07, 2018 9.120 9.600 9.120 8.532 20,166 -0.51(-5.62%)
Feb 06, 2018 10.44 10.56 9.040 9.040 19,766 -0.75(-7.70%)
Feb 05, 2018 10.20 10.23 9.738 9.793 12,415 -0.41(-4.00%)
Feb 02, 2018 10.56 10.64 10.16 10.20 21,814 -0.27(-2.53%)
Feb 01, 2018 10.68 10.80 10.44 10.47 12,124 -0.26(-2.41%)
Jan 31, 2018 10.62 11.04 10.56 10.72 10,302 +0.05(+0.44%)
Jan 30, 2018 11.16 11.16 10.58 10.68 8,283 -0.24(-2.21%)
Jan 29, 2018 11.04 11.16 10.57 10.92 11,540 +0.12(+1.09%)
Jan 26, 2018 10.80 10.92 10.56 10.80 11,717 -0.12(-1.09%)
Jan 25, 2018 11.28 11.28 10.68 10.92 13,433 -0.23(-2.05%)
Jan 24, 2018 11.28 11.28 10.80 11.15 13,727 +0.23(+2.09%)
Jan 23, 2018 11.16 11.63 10.68 10.92 27,961 -0.24(-2.15%)
Jan 22, 2018 10.20 11.88 9.978 11.16 116,312 +0.90(+8.77%)
Jan 19, 2018 10.44 10.72 10.24 10.26 17,672 -0.15(-1.40%)
Jan 18, 2018 11.04 11.04 10.21 10.41 25,565 -0.39(-3.61%)
Jan 17, 2018 11.36 11.60 10.44 10.80 22,276 -0.12(-1.14%)
Jan 16, 2018 13.20 13.20 10.80 10.92 72,439 -0.79(-6.78%)
Jan 12, 2018 11.71 11.71 11.71 0 +0.59(+5.33%)
Jan 11, 2018 10.32 12.24 10.32 11.12 125,363 +0.92(+9.04%)
Jan 10, 2018 12.00 12.00 9.840 10.20 82,377 -0.48(-4.49%)
Jan 09, 2018 11.04 11.04 10.56 10.68 8,721 -0.36(-3.25%)
Jan 08, 2018 11.16 11.28 10.56 11.04 6,796 +0.06(+0.54%)
Jan 05, 2018 11.16 11.16 10.44 10.98 17,894 +0.30(+2.81%)
Jan 04, 2018 10.44 11.62 10.40 10.68 53,393 -0.12(-1.11%)
Jan 03, 2018 10.92 11.06 10.34 10.80 6,849 -0.12(-1.10%)
Jan 02, 2018 10.80 10.99 10.80 10.92 5,820 +0.48(+4.62%)
Dec 29, 2017 10.44 10.44 10.44 0 +0.24(+2.33%)
Dec 28, 2017 10.32 10.62 9.786 10.20 15,779 -0.18(-1.75%)
Dec 27, 2017 10.35 10.92 10.35 10.38 12,542 -0.18(-1.69%)
Dec 26, 2017 10.44 11.04 10.32 10.56 14,994 +0.45(+4.50%)
Dec 22, 2017 10.08 10.68 10.08 10.11 9,297 -0.33(-3.21%)
Dec 21, 2017 10.14 10.80 10.14 10.44 7,886 +0.12(+1.16%)
Dec 20, 2017 10.75 11.16 10.11 10.32 9,528 -0.36(-3.37%)
Dec 19, 2017 11.04 11.28 10.56 10.68 8,654 -0.57(-5.11%)
Dec 18, 2017 11.88 11.88 10.57 11.25 11,393 -0.15(-1.27%)
Dec 15, 2017 11.04 11.64 10.56 11.40 13,272 +0.48(+4.40%)
Dec 14, 2017 10.32 11.16 10.32 10.92 10,381 +0.30(+2.82%)
Dec 13, 2017 10.56 10.80 10.32 10.62 8,565 +0.06(+0.57%)
Dec 12, 2017 11.16 11.16 10.32 10.56 8,973 -0.40(-3.67%)
Dec 11, 2017 10.80 11.40 10.32 10.96 10,549 +0.37(+3.52%)
Dec 08, 2017 10.92 10.92 10.38 10.59 14,351 +0.27(+2.59%)
Dec 07, 2017 10.53 10.53 9.841 10.32 6,210 +0.12(+1.19%)
Dec 06, 2017 10.95 10.95 9.600 10.20 20,393 -0.84(-7.61%)
Dec 05, 2017 11.76 12.12 10.80 11.04 48,071 +0.63(+6.02%)
Dec 04, 2017 11.40 11.48 10.08 10.41 23,051 -0.50(-4.60%)
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