MENU

Check-Cap Ltd Ord (NQ: CHEK )

2.940 -0.110 (-3.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 7.000 7.400 7.000 7.200 28,721 +0.20(+2.86%)
Sep 29, 2020 7.200 7.200 6.600 7.000 19,037 +0.00(+0.00%)
Sep 28, 2020 6.860 7.000 6.620 7.000 18,815 +0.20(+2.94%)
Sep 25, 2020 6.800 6.914 6.264 6.800 29,175 +0.40(+6.25%)
Sep 24, 2020 6.800 6.800 6.200 6.400 57,479 -0.40(-5.88%)
Sep 23, 2020 6.900 7.136 6.602 6.800 43,572 -0.20(-2.86%)
Sep 22, 2020 7.200 7.310 6.820 7.000 21,159 -0.08(-1.13%)
Sep 21, 2020 7.362 7.362 7.000 7.080 23,705 -0.30(-4.01%)
Sep 18, 2020 7.470 7.594 7.164 7.376 48,480 -0.02(-0.32%)
Sep 17, 2020 7.004 7.500 7.004 7.400 25,924 +0.08(+1.15%)
Sep 16, 2020 7.480 7.800 6.828 7.316 58,410 -0.24(-3.23%)
Sep 15, 2020 7.200 7.720 7.100 7.560 155,946 +0.36(+5.00%)
Sep 14, 2020 7.000 7.200 6.800 7.200 44,446 +0.08(+1.12%)
Sep 11, 2020 7.100 7.200 6.762 7.120 75,530 -0.08(-1.11%)
Sep 10, 2020 7.200 7.800 7.000 7.200 97,057 -0.20(-2.70%)
Sep 09, 2020 7.200 7.400 7.000 7.400 105,719 -0.39(-4.96%)
Sep 08, 2020 7.220 8.300 6.762 7.786 324,315 -0.01(-0.18%)
Sep 04, 2020 6.800 8.980 6.000 7.800 801,865 +0.85(+12.26%)
Sep 03, 2020 6.620 7.380 6.600 6.948 85,315 +0.04(+0.52%)
Sep 02, 2020 7.386 7.400 6.600 6.912 117,384 -0.59(-7.82%)
Sep 01, 2020 7.940 7.940 7.300 7.498 68,810 -0.39(-4.97%)
Aug 31, 2020 8.000 8.100 7.702 7.890 77,832 +0.19(+2.47%)
Aug 28, 2020 7.980 8.040 7.700 7.700 58,110 -0.20(-2.53%)
Aug 27, 2020 8.376 8.376 7.640 7.900 45,614 -0.21(-2.59%)
Aug 26, 2020 8.400 8.498 8.000 8.110 56,354 -0.09(-1.10%)
Aug 25, 2020 7.940 8.400 7.902 8.200 56,001 +0.30(+3.80%)
Aug 24, 2020 8.400 8.500 7.000 7.900 234,622 -0.81(-9.30%)
Aug 21, 2020 8.800 8.998 8.448 8.710 171,350 -0.29(-3.22%)
Aug 20, 2020 9.200 9.400 8.800 9.000 152,392 -0.40(-4.26%)
Aug 19, 2020 10.40 10.40 9.200 9.400 270,343 +0.26(+2.82%)
Aug 18, 2020 9.600 9.698 9.134 9.142 116,251 -0.32(-3.36%)
Aug 17, 2020 9.600 9.800 9.410 9.460 93,813 +0.04(+0.42%)
Aug 14, 2020 10.05 10.24 9.000 9.420 336,080 -0.78(-7.65%)
Aug 13, 2020 11.40 11.40 10.00 10.20 366,412 -1.12(-9.89%)
Aug 12, 2020 12.00 12.00 11.20 11.32 217,866 -0.54(-4.55%)
Aug 11, 2020 12.24 12.40 11.81 11.86 166,337 -0.48(-3.91%)
Aug 10, 2020 12.28 12.78 12.16 12.34 169,631 -0.23(-1.86%)
Aug 07, 2020 13.11 13.40 12.26 12.58 289,265 -0.42(-3.26%)
Aug 06, 2020 13.42 13.70 12.60 13.00 417,879 +0.40(+3.17%)
Aug 05, 2020 12.20 13.20 12.00 12.60 474,649 +0.40(+3.28%)
Aug 04, 2020 12.00 12.40 11.80 12.20 221,128 +0.40(+3.39%)
Aug 03, 2020 12.00 12.00 11.40 11.80 168,606 +0.03(+0.29%)
Jul 31, 2020 11.93 11.94 11.32 11.77 201,385 -0.23(-1.95%)
Jul 30, 2020 11.60 12.20 11.60 12.00 190,411 +0.37(+3.20%)
Jul 29, 2020 12.41 12.76 11.62 11.63 328,546 -1.14(-8.90%)
Jul 28, 2020 11.78 13.39 11.40 12.76 800,524 +0.56(+4.62%)
Jul 27, 2020 12.00 12.20 11.60 12.20 250,471 +0.30(+2.50%)
Jul 24, 2020 12.00 12.00 11.06 11.90 517,825 -0.18(-1.47%)
Jul 23, 2020 15.80 15.80 11.60 12.08 1,521,197 -3.12(-20.53%)
Jul 22, 2020 17.00 17.20 14.00 15.20 348,037 -0.80(-5.00%)
Jul 21, 2020 13.20 17.07 13.00 16.00 774,841 +3.33(+26.28%)
Jul 20, 2020 14.27 14.34 12.24 12.67 297,223 -0.93(-6.84%)
Jul 17, 2020 11.90 15.20 11.84 13.60 950,020 +1.80(+15.25%)
Jul 16, 2020 11.40 12.40 11.20 11.80 142,198 +0.40(+3.51%)
Jul 15, 2020 11.40 11.60 10.80 11.40 95,219 -0.40(-3.39%)
Jul 14, 2020 11.60 12.00 10.60 11.80 189,401 +0.19(+1.60%)
Jul 13, 2020 11.72 12.60 11.44 11.61 124,130 -0.19(-1.64%)
Jul 10, 2020 11.40 12.80 11.16 11.81 304,460 +0.45(+3.94%)
Jul 09, 2020 11.64 11.64 11.06 11.36 35,454 +0.05(+0.44%)
Jul 08, 2020 11.40 11.40 11.00 11.31 41,776 +0.18(+1.60%)
Jul 07, 2020 10.93 11.40 10.93 11.13 49,063 -0.27(-2.35%)
Jul 06, 2020 11.20 11.80 11.00 11.40 72,155 +0.01(+0.11%)
Jul 02, 2020 11.45 11.98 11.10 11.39 127,825 -0.81(-6.66%)
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