Check-Cap Ltd Ord (NQ: CHEK )

0.9725 USD -0.0067 (-0.68%)
Streaming Delayed Price Updated: 10:14 AM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 26.40 27.06 25.92 26.52 8,073 +0.48(+1.84%)
Nov 29, 2016 26.88 26.88 25.92 26.04 7,128 -1.44(-5.24%)
Nov 28, 2016 27.96 28.14 27.00 27.48 5,324 -0.48(-1.72%)
Nov 25, 2016 27.12 27.96 27.12 27.96 1,244 +0.72(+2.64%)
Nov 23, 2016 27.24 27.24 27.24 0 -0.84(-2.99%)
Nov 22, 2016 30.12 30.15 27.60 28.08 7,353 -2.04(-6.77%)
Nov 21, 2016 31.80 32.40 30.00 30.12 6,349 -1.44(-4.56%)
Nov 18, 2016 34.80 34.80 31.00 31.56 18,267 -3.24(-9.31%)
Nov 17, 2016 32.40 34.92 31.41 34.80 31,385 +3.36(+10.69%)
Nov 16, 2016 30.00 31.92 29.52 31.44 15,221 +1.56(+5.22%)
Nov 15, 2016 30.00 30.60 29.40 29.88 9,436 +0.00(+0.00%)
Nov 14, 2016 28.80 30.00 28.32 29.88 19,350 +0.96(+3.32%)
Nov 11, 2016 28.92 29.16 27.00 28.92 11,875 +1.32(+4.78%)
Nov 10, 2016 26.04 28.80 25.32 27.60 15,564 +2.28(+9.00%)
Nov 09, 2016 24.84 25.55 24.60 25.32 5,109 +0.60(+2.43%)
Nov 08, 2016 24.96 25.32 24.53 24.72 4,538 -0.48(-1.90%)
Nov 07, 2016 26.04 26.04 24.36 25.20 5,338 -0.24(-0.94%)
Nov 04, 2016 24.60 26.04 24.12 25.44 4,683 +0.72(+2.91%)
Nov 03, 2016 25.32 25.80 24.00 24.72 5,047 -0.72(-2.83%)
Nov 02, 2016 25.20 25.92 24.60 25.44 5,405 +0.24(+0.95%)
Nov 01, 2016 26.52 26.64 24.00 25.20 12,531 -1.44(-5.41%)
Oct 31, 2016 27.00 28.13 26.40 26.64 13,052 -0.24(-0.89%)
Oct 28, 2016 28.44 28.80 26.40 26.88 27,151 -1.08(-3.86%)
Oct 27, 2016 28.44 35.40 27.72 27.96 150,464 -0.12(-0.43%)
Oct 26, 2016 26.28 28.32 25.92 28.08 58,980 +1.80(+6.85%)
Oct 25, 2016 28.56 28.56 26.04 26.28 36,852 -0.12(-0.45%)
Oct 24, 2016 27.00 27.60 25.20 26.40 159,222 +5.16(+24.29%)
Oct 21, 2016 21.36 21.36 20.64 21.24 2,124 -0.24(-1.12%)
Oct 20, 2016 21.72 21.96 21.00 21.48 2,361 -0.24(-1.10%)
Oct 19, 2016 22.32 22.44 21.60 21.72 721 -0.12(-0.55%)
Oct 18, 2016 22.08 23.04 21.00 21.84 5,517 -0.24(-1.09%)
Oct 17, 2016 21.72 23.04 21.60 22.08 5,266 +0.12(+0.55%)
Oct 14, 2016 24.00 24.00 21.60 21.96 2,310 +0.01(+0.05%)
Oct 13, 2016 22.31 22.31 21.60 21.95 3,434 -0.61(-2.71%)
Oct 12, 2016 22.80 23.28 22.32 22.56 698 +0.00(+0.00%)
Oct 11, 2016 24.00 24.00 22.05 22.56 1,198 +0.12(+0.53%)
Oct 10, 2016 23.04 23.04 21.72 22.44 5,790 -0.72(-3.11%)
Oct 07, 2016 23.16 23.76 22.80 23.16 738 +0.48(+2.12%)
Oct 06, 2016 23.04 23.61 22.20 22.68 1,119 -0.36(-1.56%)
Oct 05, 2016 22.20 23.76 21.00 23.04 1,963 +0.00(+0.00%)
Oct 04, 2016 23.52 23.52 21.12 23.04 7,731 -0.48(-2.04%)
Oct 03, 2016 23.88 23.88 23.16 23.52 415 -0.24(-1.01%)
Sep 30, 2016 24.24 24.24 23.04 23.76 876 -0.12(-0.50%)
Sep 29, 2016 23.76 24.03 23.76 23.88 2,007 +0.72(+3.11%)
Sep 28, 2016 23.04 24.36 23.04 23.16 1,536 +0.00(+0.00%)
Sep 27, 2016 24.12 24.24 23.04 23.16 1,212 +0.12(+0.52%)
Sep 26, 2016 24.60 25.20 22.92 23.04 6,038 -1.56(-6.34%)
Sep 23, 2016 24.72 25.20 24.60 24.60 698 -0.24(-0.97%)
Sep 22, 2016 24.54 24.91 24.25 24.84 715 +0.60(+2.47%)
Sep 21, 2016 23.36 24.36 23.36 24.24 976 +0.84(+3.59%)
Sep 20, 2016 25.32 25.32 22.80 23.40 5,965 -2.04(-8.02%)
Sep 19, 2016 25.90 26.04 24.95 25.44 3,042 -0.72(-2.75%)
Sep 16, 2016 26.16 26.95 25.68 26.16 3,058 +0.00(+0.00%)
Sep 15, 2016 26.64 26.64 25.80 26.16 3,353 +0.12(+0.46%)
Sep 14, 2016 26.64 26.73 25.80 26.04 3,620 -0.12(-0.46%)
Sep 13, 2016 26.04 27.36 25.57 26.16 7,174 +0.12(+0.46%)
Sep 12, 2016 24.84 26.16 24.84 26.04 4,768 +1.32(+5.33%)
Sep 09, 2016 25.68 25.68 24.34 24.72 3,423 -0.24(-0.96%)
Sep 08, 2016 24.28 25.78 24.28 24.96 1,536 +0.48(+1.96%)
Sep 07, 2016 23.64 25.20 23.64 24.48 5,690 +0.84(+3.55%)
Sep 06, 2016 24.60 24.60 23.52 23.64 4,229 -0.84(-3.43%)
Sep 02, 2016 24.00 24.48 24.48 24.48 1,158 +0.72(+3.03%)
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.