Check-Cap Ltd Ord (NQ: CHEK )

0.4952 USD -0.0199 (-3.86%)
Streaming Delayed Price Updated: 3:25 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2018 3.980 4.230 3.980 4.170 285,480 +0.17(+4.25%)
Sep 28, 2018 4.030 4.180 3.950 4.000 68,100 -0.05(-1.23%)
Sep 27, 2018 3.980 4.100 3.970 4.050 73,956 +0.06(+1.50%)
Sep 26, 2018 3.950 4.000 3.870 3.990 40,405 +0.03(+0.76%)
Sep 25, 2018 3.940 3.992 3.820 3.960 33,393 +0.04(+1.02%)
Sep 24, 2018 3.830 4.070 3.795 3.920 74,528 +0.11(+2.89%)
Sep 21, 2018 3.650 3.900 3.520 3.810 46,900 +0.16(+4.38%)
Sep 20, 2018 3.820 3.888 3.600 3.650 71,209 -0.17(-4.45%)
Sep 19, 2018 3.740 3.982 3.706 3.820 130,670 +0.02(+0.53%)
Sep 18, 2018 3.510 4.360 3.490 3.800 846,743 +0.31(+8.88%)
Sep 17, 2018 3.540 3.550 3.410 3.490 70,537 +0.01(+0.29%)
Sep 14, 2018 3.520 3.590 3.330 3.480 22,400 -0.06(-1.69%)
Sep 13, 2018 3.650 3.650 3.430 3.540 92,381 +0.04(+1.14%)
Sep 12, 2018 3.490 3.636 3.490 3.500 86,570 -0.10(-2.78%)
Sep 11, 2018 3.680 3.680 3.332 3.600 131,385 -0.08(-2.17%)
Sep 10, 2018 4.080 4.080 3.610 3.680 116,370 -0.30(-7.54%)
Sep 07, 2018 4.010 4.040 3.980 3.980 87,200 -0.04(-1.00%)
Sep 06, 2018 4.000 4.180 3.980 4.020 114,216 +0.04(+1.01%)
Sep 05, 2018 4.200 4.200 3.980 3.980 136,870 -0.15(-3.63%)
Sep 04, 2018 4.310 4.500 4.000 4.130 787,263 +0.10(+2.48%)
Aug 31, 2018 4.030 4.030 4.030 0 -0.01(-0.25%)
Aug 30, 2018 3.920 4.040 3.850 4.040 179,610 +0.20(+5.21%)
Aug 29, 2018 3.650 3.900 3.540 3.840 129,360 +0.21(+5.79%)
Aug 28, 2018 3.570 3.750 3.570 3.630 53,610 +0.02(+0.59%)
Aug 27, 2018 3.500 3.649 3.440 3.609 38,185 +0.10(+2.81%)
Aug 24, 2018 3.470 3.550 3.450 3.510 34,700 +0.04(+1.15%)
Aug 23, 2018 3.500 3.550 3.450 3.470 44,984 +0.01(+0.29%)
Aug 22, 2018 3.370 3.514 3.348 3.460 34,903 +0.08(+2.37%)
Aug 21, 2018 3.360 3.460 3.300 3.380 34,100 +0.08(+2.42%)
Aug 20, 2018 3.250 3.630 3.250 3.300 61,356 -0.07(-2.08%)
Aug 17, 2018 3.370 3.370 3.280 3.370 15,800 +0.00(+0.00%)
Aug 16, 2018 3.330 3.477 3.220 3.370 51,769 +0.04(+1.20%)
Aug 15, 2018 3.400 3.517 3.330 3.330 78,617 -0.06(-1.77%)
Aug 14, 2018 3.500 3.500 3.381 3.390 49,043 -0.14(-3.97%)
Aug 13, 2018 3.270 3.670 3.180 3.530 168,001 +0.31(+9.63%)
Aug 10, 2018 3.210 3.270 3.080 3.220 86,200 +0.00(+0.00%)
Aug 09, 2018 3.191 3.300 3.180 3.220 40,168 -0.08(-2.42%)
Aug 08, 2018 3.330 3.330 3.200 3.300 26,623 -0.05(-1.49%)
Aug 07, 2018 3.330 3.380 3.260 3.350 33,920 -0.02(-0.59%)
Aug 06, 2018 3.390 3.390 3.216 3.370 41,619 +0.10(+3.06%)
Aug 03, 2018 3.340 3.400 3.240 3.270 56,100 +0.03(+0.93%)
Aug 02, 2018 3.450 3.530 3.200 3.240 153,874 -0.30(-8.47%)
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.