MENU

Check-Cap Ltd Ord (NQ: CHEK )

0.3580 -0.0070 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 8.900 14.70 7.580 12.79 4,902,002 +3.77(+41.80%)
Apr 27, 2018 8.440 11.36 6.380 9.020 2,220,915 +1.06(+13.32%)
Apr 26, 2018 9.950 10.21 7.870 7.960 1,236,109 -4.91(-38.15%)
Apr 25, 2018 18.77 19.78 12.30 12.87 2,531,965 -2.00(-13.45%)
Apr 24, 2018 7.770 17.88 7.700 14.87 6,264,983 +7.61(+104.82%)
Apr 23, 2018 4.050 7.800 4.030 7.260 2,595,459 +3.21(+79.26%)
Apr 20, 2018 3.989 4.111 3.931 4.050 19,114 +0.05(+1.25%)
Apr 19, 2018 4.502 4.502 3.850 4.000 59,808 -0.36(-8.22%)
Apr 18, 2018 5.472 5.700 4.190 4.358 190,586 -0.61(-12.31%)
Apr 17, 2018 4.210 6.790 4.210 4.970 404,654 +0.83(+20.05%)
Apr 16, 2018 4.140 4.470 4.001 4.140 58,759 +0.10(+2.48%)
Apr 13, 2018 3.901 4.240 3.900 4.040 23,497 +0.12(+3.05%)
Apr 12, 2018 4.000 4.000 3.820 3.921 13,566 +0.10(+2.63%)
Apr 11, 2018 3.880 4.029 3.530 3.820 30,550 +0.18(+4.95%)
Apr 10, 2018 3.756 3.769 3.120 3.640 57,442 -0.14(-3.70%)
Apr 09, 2018 3.700 3.927 3.700 3.780 13,796 +0.19(+5.29%)
Apr 06, 2018 4.160 4.160 3.590 3.590 29,722 -0.61(-14.52%)
Apr 05, 2018 5.400 5.400 3.581 4.200 119,481 -1.00(-19.23%)
Apr 04, 2018 5.739 5.790 4.330 5.200 244,590 -0.44(-7.76%)
Apr 03, 2018 6.002 6.336 5.522 5.638 11,438 -0.54(-8.76%)
Apr 02, 2018 6.215 6.336 6.060 6.179 10,166 -0.04(-0.58%)
Mar 29, 2018 6.215 6.215 6.215 0 +0.19(+3.15%)
Mar 28, 2018 6.598 6.598 6.006 6.025 5,052 -0.11(-1.74%)
Mar 27, 2018 6.480 6.799 6.006 6.132 24,956 -0.45(-6.90%)
Mar 26, 2018 6.000 6.959 5.861 6.587 86,258 +0.68(+11.54%)
Mar 23, 2018 6.119 6.119 5.760 5.905 9,536 -0.21(-3.49%)
Mar 22, 2018 6.336 6.960 5.582 6.119 32,506 +0.24(+4.06%)
Mar 21, 2018 7.440 7.968 5.761 5.880 25,689 -1.90(-24.46%)
Mar 20, 2018 8.160 8.160 7.298 7.784 12,252 -0.13(-1.70%)
Mar 19, 2018 8.040 8.160 7.776 7.919 13,004 -0.12(-1.51%)
Mar 16, 2018 8.050 8.257 7.680 8.040 20,435 -0.09(-1.17%)
Mar 15, 2018 8.352 8.352 7.595 8.135 3,151 -0.24(-2.87%)
Mar 14, 2018 8.520 8.640 8.040 8.375 15,177 -0.15(-1.70%)
Mar 13, 2018 8.400 8.640 8.161 8.520 23,699 +0.36(+4.41%)
Mar 12, 2018 8.280 8.400 7.921 8.160 5,027 -0.24(-2.86%)
Mar 09, 2018 8.400 8.640 7.920 8.400 5,029 +0.04(+0.50%)
Mar 08, 2018 8.280 8.640 8.160 8.358 2,882 -0.04(-0.50%)
Mar 07, 2018 8.400 8.640 7.937 8.400 5,578 +0.00(+0.00%)
Mar 06, 2018 8.400 8.640 8.041 8.400 17,966 +0.00(+0.00%)
Mar 05, 2018 7.800 8.520 7.680 8.400 2,801 +0.48(+6.06%)
Mar 02, 2018 7.800 8.640 7.621 7.920 11,759 -0.12(-1.48%)
Mar 01, 2018 8.520 8.880 7.320 8.039 13,293 -0.60(-6.96%)
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%)
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