Check-Cap Ltd Ord (NQ: CHEK )

0.8905 USD -0.0400 (-4.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 0.3500 0.3700 0.3500 0.3600 574,439 +0.01(+2.86%)
Sep 29, 2020 0.3600 0.3600 0.3300 0.3500 380,745 +0.00(+0.00%)
Sep 28, 2020 0.3430 0.3500 0.3310 0.3500 376,311 +0.01(+2.94%)
Sep 25, 2020 0.3400 0.3457 0.3132 0.3400 583,500 +0.02(+6.25%)
Sep 24, 2020 0.3400 0.3400 0.3100 0.3200 1,149,598 -0.02(-5.88%)
Sep 23, 2020 0.3450 0.3568 0.3301 0.3400 871,446 -0.01(-2.86%)
Sep 22, 2020 0.3600 0.3655 0.3410 0.3500 423,192 -0.00(-1.13%)
Sep 21, 2020 0.3681 0.3681 0.3500 0.3540 474,119 -0.01(-4.01%)
Sep 18, 2020 0.3735 0.3797 0.3582 0.3688 969,600 -0.00(-0.32%)
Sep 17, 2020 0.3502 0.3750 0.3502 0.3700 518,482 +0.00(+1.15%)
Sep 16, 2020 0.3740 0.3900 0.3414 0.3658 1,168,212 -0.01(-3.23%)
Sep 15, 2020 0.3600 0.3860 0.3550 0.3780 3,118,935 +0.02(+5.00%)
Sep 14, 2020 0.3500 0.3600 0.3400 0.3600 888,923 +0.00(+1.12%)
Sep 11, 2020 0.3550 0.3600 0.3381 0.3560 1,510,600 -0.00(-1.11%)
Sep 10, 2020 0.3600 0.3900 0.3500 0.3600 1,941,143 -0.01(-2.70%)
Sep 09, 2020 0.3600 0.3700 0.3500 0.3700 2,114,398 -0.02(-4.96%)
Sep 08, 2020 0.3610 0.4150 0.3381 0.3893 6,486,300 -0.00(-0.18%)
Sep 04, 2020 0.3400 0.4490 0.3000 0.3900 16,037,300 +0.04(+12.26%)
Sep 03, 2020 0.3310 0.3690 0.3300 0.3474 1,706,312 +0.00(+0.52%)
Sep 02, 2020 0.3693 0.3700 0.3300 0.3456 2,347,697 -0.03(-7.82%)
Sep 01, 2020 0.3970 0.3970 0.3650 0.3749 1,376,206 -0.02(-4.97%)
Aug 31, 2020 0.4000 0.4050 0.3851 0.3945 1,556,645 +0.01(+2.47%)
Aug 28, 2020 0.3990 0.4020 0.3850 0.3850 1,162,200 -0.01(-2.53%)
Aug 27, 2020 0.4188 0.4188 0.3820 0.3950 912,291 -0.01(-2.59%)
Aug 26, 2020 0.4200 0.4249 0.4000 0.4055 1,127,086 -0.00(-1.10%)
Aug 25, 2020 0.3970 0.4200 0.3951 0.4100 1,120,035 +0.01(+3.80%)
Aug 24, 2020 0.4200 0.4250 0.3500 0.3950 4,692,452 -0.04(-9.30%)
Aug 21, 2020 0.4400 0.4499 0.4224 0.4355 3,427,000 -0.01(-3.22%)
Aug 20, 2020 0.4600 0.4700 0.4400 0.4500 3,047,854 -0.02(-4.26%)
Aug 19, 2020 0.5200 0.5200 0.4600 0.4700 5,406,878 +0.01(+2.82%)
Aug 18, 2020 0.4800 0.4849 0.4567 0.4571 2,325,032 -0.02(-3.36%)
Aug 17, 2020 0.4800 0.4900 0.4705 0.4730 1,876,269 +0.00(+0.42%)
Aug 14, 2020 0.5024 0.5120 0.4500 0.4710 6,721,600 -0.04(-7.65%)
Aug 13, 2020 0.5700 0.5700 0.5000 0.5100 7,328,245 -0.06(-9.89%)
Aug 12, 2020 0.6000 0.6000 0.5602 0.5660 4,357,333 -0.03(-4.55%)
Aug 11, 2020 0.6120 0.6200 0.5905 0.5930 3,326,750 -0.02(-3.91%)
Aug 10, 2020 0.6139 0.6390 0.6078 0.6171 3,392,632 -0.01(-1.86%)
Aug 07, 2020 0.6556 0.6700 0.6130 0.6288 5,785,300 -0.02(-3.26%)
Aug 06, 2020 0.6709 0.6850 0.6300 0.6500 8,357,583 +0.02(+3.17%)
Aug 05, 2020 0.6100 0.6600 0.6000 0.6300 9,492,989 +0.02(+3.28%)
Aug 04, 2020 0.6000 0.6200 0.5900 0.6100 4,422,564 +0.02(+3.39%)
Aug 03, 2020 0.6000 0.6000 0.5700 0.5900 3,372,139 +0.00(+0.29%)
Jul 31, 2020 0.5965 0.5969 0.5660 0.5883 4,027,700 -0.01(-1.95%)
Jul 30, 2020 0.5800 0.6100 0.5800 0.6000 3,808,226 +0.02(+3.20%)
Jul 29, 2020 0.6205 0.6381 0.5810 0.5814 6,570,920 -0.06(-8.90%)
Jul 28, 2020 0.5890 0.6695 0.5700 0.6382 16,010,480 +0.03(+4.62%)
Jul 27, 2020 0.6000 0.6100 0.5800 0.6100 5,009,420 +0.01(+2.50%)
Jul 24, 2020 0.6000 0.6000 0.5530 0.5951 10,356,500 -0.01(-1.47%)
Jul 23, 2020 0.7900 0.7900 0.5800 0.6040 30,423,941 -0.16(-20.53%)
Jul 22, 2020 0.8500 0.8600 0.7000 0.7600 6,960,741 -0.04(-5.00%)
Jul 21, 2020 0.6600 0.8534 0.6500 0.8000 15,496,833 +0.17(+26.28%)
Jul 20, 2020 0.7136 0.7170 0.6122 0.6335 5,944,479 -0.05(-6.84%)
Jul 17, 2020 0.5950 0.7600 0.5921 0.6800 19,000,400 +0.09(+15.25%)
Jul 16, 2020 0.5700 0.6200 0.5600 0.5900 2,843,960 +0.02(+3.51%)
Jul 15, 2020 0.5700 0.5800 0.5400 0.5700 1,904,391 -0.02(-3.39%)
Jul 14, 2020 0.5800 0.6000 0.5300 0.5900 3,788,034 +0.01(+1.60%)
Jul 13, 2020 0.5860 0.6300 0.5720 0.5807 2,482,609 -0.01(-1.64%)
Jul 10, 2020 0.5700 0.6400 0.5581 0.5904 6,089,200 +0.02(+3.94%)
Jul 09, 2020 0.5819 0.5819 0.5530 0.5680 709,098 +0.00(+0.44%)
Jul 08, 2020 0.5700 0.5700 0.5500 0.5655 835,524 +0.01(+1.60%)
Jul 07, 2020 0.5467 0.5700 0.5467 0.5566 981,268 -0.01(-2.35%)
Jul 06, 2020 0.5600 0.5900 0.5500 0.5700 1,443,115 +0.00(+0.11%)
Jul 02, 2020 0.5726 0.5989 0.5550 0.5694 2,556,500 -0.04(-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.