Check-Cap Ltd Ord (NQ: CHEK )

1.090 USD -0.030 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2020 0.6100 0.6600 0.5600 0.6100 8,788,641 +0.01(+1.67%)
Jun 30, 2020 0.5700 0.6100 0.5500 0.6000 5,345,570 +0.04(+7.14%)
Jun 29, 2020 0.5400 0.5800 0.5200 0.5600 3,337,380 +0.02(+3.57%)
Jun 26, 2020 0.5457 0.5550 0.5312 0.5407 1,052,700 -0.00(-0.44%)
Jun 25, 2020 0.5300 0.5562 0.5300 0.5431 928,209 -0.02(-2.84%)
Jun 24, 2020 0.5709 0.5781 0.5350 0.5590 1,769,299 -0.03(-5.29%)
Jun 23, 2020 0.6100 0.6102 0.5581 0.5902 3,117,096 -0.04(-6.09%)
Jun 22, 2020 0.5450 0.6500 0.5400 0.6285 11,264,523 +0.09(+17.52%)
Jun 19, 2020 0.5350 0.5601 0.5280 0.5348 1,051,400 +0.00(+0.06%)
Jun 18, 2020 0.5302 0.5500 0.5250 0.5345 771,906 -0.02(-2.82%)
Jun 17, 2020 0.5629 0.5630 0.5310 0.5500 850,533 -0.01(-1.79%)
Jun 16, 2020 0.5700 0.5800 0.5500 0.5600 870,981 +0.01(+1.49%)
Jun 15, 2020 0.5400 0.5656 0.5120 0.5518 1,618,153 +0.01(+2.19%)
Jun 12, 2020 0.6000 0.6000 0.5152 0.5400 2,371,800 -0.02(-2.98%)
Jun 11, 2020 0.5800 0.6198 0.5518 0.5566 2,858,137 -0.07(-11.76%)
Jun 10, 2020 0.7000 0.7300 0.6100 0.6308 4,891,922 -0.06(-8.57%)
Jun 09, 2020 0.5800 0.7197 0.5710 0.6899 10,718,588 +0.11(+18.95%)
Jun 08, 2020 0.5900 0.6000 0.5500 0.5800 2,109,022 +0.02(+3.57%)
Jun 05, 2020 0.5800 0.5849 0.5515 0.5600 1,822,000 -0.01(-2.61%)
Jun 04, 2020 0.5200 0.5900 0.5160 0.5750 5,748,668 +0.04(+8.49%)
Jun 03, 2020 0.5200 0.5300 0.5100 0.5300 1,024,417 -0.00(-0.90%)
Jun 02, 2020 0.5345 0.5390 0.5150 0.5348 728,244 +0.00(+0.34%)
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.