Check-Cap Ltd Ord (NQ: CHEK )

1.120 USD -0.020 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2018 3.790 3.790 3.500 3.540 67,163 -0.22(-5.85%)
Jul 31, 2018 3.300 3.760 3.240 3.760 139,471 +0.52(+16.05%)
Jul 30, 2018 3.220 3.462 3.181 3.240 138,929 +0.03(+0.93%)
Jul 27, 2018 3.370 3.450 3.160 3.210 92,100 -0.11(-3.31%)
Jul 26, 2018 3.450 3.260 3.320 148,930 -0.09(-2.64%)
Jul 25, 2018 3.540 3.695 3.350 3.410 86,185 -0.11(-3.12%)
Jul 24, 2018 3.660 3.760 3.520 3.520 138,342 -0.13(-3.56%)
Jul 23, 2018 3.670 3.742 3.650 3.650 45,463 -0.04(-1.08%)
Jul 20, 2018 3.710 3.744 3.650 3.690 56,742 -0.04(-1.07%)
Jul 19, 2018 3.800 3.890 3.635 3.730 86,157 -0.06(-1.58%)
Jul 18, 2018 3.880 3.890 3.770 3.790 60,361 -0.02(-0.52%)
Jul 17, 2018 3.860 3.905 3.760 3.810 96,961 -0.05(-1.30%)
Jul 16, 2018 3.910 3.945 3.800 3.860 100,962 -0.04(-1.03%)
Jul 13, 2018 3.970 3.970 3.850 3.900 137,644 -0.08(-2.01%)
Jul 12, 2018 4.110 4.115 3.860 3.980 180,953 -0.11(-2.69%)
Jul 11, 2018 4.160 4.200 4.051 4.090 121,473 -0.01(-0.24%)
Jul 10, 2018 4.150 4.219 4.083 4.100 46,041 -0.06(-1.44%)
Jul 09, 2018 4.090 4.220 4.080 4.160 128,327 +0.13(+3.23%)
Jul 06, 2018 3.950 4.070 3.940 4.030 103,588 +0.03(+0.75%)
Jul 05, 2018 3.940 4.000 3.940 4.000 58,111 +0.06(+1.52%)
Jul 03, 2018 3.940 3.940 3.940 0 +0.04(+1.03%)
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.