Check-Cap Ltd Ord (NQ: CHEK )

1.090 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 1.551 1.650 1.551 1.600 1,006,245 +0.03(+1.91%)
May 27, 2021 1.610 1.610 1.550 1.570 936,392 -0.05(-3.09%)
May 26, 2021 1.450 1.630 1.450 1.620 1,429,090 +0.13(+8.72%)
May 25, 2021 1.490 1.570 1.475 1.490 1,134,435 -0.02(-1.32%)
May 24, 2021 1.550 1.560 1.470 1.510 1,094,797 -0.03(-1.95%)
May 21, 2021 1.480 1.680 1.420 1.540 4,734,625 +0.10(+6.94%)
May 20, 2021 1.490 1.505 1.420 1.440 514,283 -0.05(-3.36%)
May 19, 2021 1.420 1.490 1.400 1.490 804,579 +0.01(+0.68%)
May 18, 2021 1.370 1.500 1.370 1.480 1,140,050 +0.11(+8.03%)
May 17, 2021 1.330 1.380 1.320 1.370 1,111,852 +0.04(+3.01%)
May 14, 2021 1.290 1.340 1.270 1.330 743,807 +0.07(+5.56%)
May 13, 2021 1.350 1.400 1.230 1.260 1,779,335 -0.08(-5.97%)
May 12, 2021 1.410 1.460 1.320 1.340 1,577,280 -0.10(-6.94%)
May 11, 2021 1.330 1.498 1.320 1.440 1,350,417 +0.01(+0.70%)
May 10, 2021 1.510 1.510 1.400 1.430 1,322,896 -0.05(-3.38%)
May 07, 2021 1.460 1.540 1.450 1.480 818,697 +0.01(+0.68%)
May 06, 2021 1.550 1.550 1.440 1.470 1,448,860 -0.06(-3.92%)
May 05, 2021 1.580 1.590 1.495 1.530 1,477,206 -0.05(-3.16%)
May 04, 2021 1.540 1.590 1.430 1.580 1,592,665 +0.03(+1.94%)
May 03, 2021 1.590 1.600 1.520 1.550 1,107,767 -0.04(-2.52%)
Apr 30, 2021 1.580 1.660 1.570 1.590 955,100 -0.05(-3.05%)
Apr 29, 2021 1.660 1.660 1.580 1.640 1,057,053 -0.02(-1.20%)
Apr 28, 2021 1.570 1.670 1.510 1.660 1,536,627 +0.07(+4.40%)
Apr 27, 2021 1.650 1.660 1.550 1.590 1,085,877 -0.04(-2.45%)
Apr 26, 2021 1.570 1.650 1.510 1.630 1,861,221 +0.07(+4.49%)
Apr 23, 2021 1.510 1.590 1.500 1.560 1,093,400 +0.03(+1.96%)
Apr 22, 2021 1.490 1.570 1.480 1.530 1,419,165 +0.04(+2.68%)
Apr 21, 2021 1.360 1.510 1.350 1.490 1,467,438 +0.09(+6.43%)
Apr 20, 2021 1.400 1.450 1.370 1.400 1,352,761 -0.07(-4.76%)
Apr 19, 2021 1.480 1.510 1.400 1.470 1,547,530 +0.00(+0.00%)
Apr 16, 2021 1.360 1.520 1.310 1.470 4,283,900 +0.08(+5.76%)
Apr 15, 2021 1.500 1.510 1.370 1.390 3,341,840 -0.10(-6.71%)
Apr 14, 2021 1.540 1.580 1.480 1.490 2,217,897 -0.09(-5.70%)
Apr 13, 2021 1.550 1.580 1.460 1.580 2,404,996 +0.03(+1.94%)
Apr 12, 2021 1.700 1.730 1.550 1.550 3,649,996 -0.18(-10.40%)
Apr 09, 2021 1.700 1.760 1.675 1.730 1,454,900 +0.02(+1.17%)
Apr 08, 2021 1.700 1.730 1.670 1.710 1,385,872 +0.01(+0.59%)
Apr 07, 2021 1.770 1.780 1.680 1.700 2,205,222 -0.10(-5.56%)
Apr 06, 2021 1.770 1.870 1.730 1.800 2,419,504 +0.04(+2.27%)
Apr 05, 2021 1.880 1.880 1.760 1.760 2,080,054 -0.10(-5.38%)
Apr 01, 2021 1.800 1.880 1.770 1.860 2,476,300 +0.10(+5.68%)
Mar 31, 2021 1.700 1.820 1.690 1.760 2,205,021 +0.04(+2.33%)
Mar 30, 2021 1.700 1.760 1.620 1.720 2,400,720 +0.01(+0.58%)
Mar 29, 2021 1.800 1.840 1.680 1.710 3,084,192 -0.09(-5.00%)
Mar 26, 2021 1.880 1.890 1.720 1.800 3,082,300 -0.07(-3.74%)
Mar 25, 2021 1.650 1.880 1.650 1.870 4,087,713 +0.11(+6.25%)
Mar 24, 2021 1.870 1.960 1.730 1.760 4,893,698 -0.09(-4.86%)
Mar 23, 2021 1.980 1.990 1.820 1.850 5,248,425 -0.18(-8.87%)
Mar 22, 2021 2.150 2.190 1.990 2.030 4,905,527 -0.12(-5.58%)
Mar 19, 2021 2.100 2.295 2.020 2.150 7,535,300 +0.11(+5.39%)
Mar 18, 2021 2.130 2.240 2.000 2.040 9,458,190 -0.23(-10.13%)
Mar 17, 2021 2.240 2.460 2.210 2.270 10,683,668 -0.12(-5.02%)
Mar 16, 2021 2.760 2.790 2.300 2.390 44,583,325 -0.68(-22.15%)
Mar 15, 2021 4.050 4.490 3.020 3.070 420,175,050 +1.54(+100.65%)
Mar 12, 2021 1.420 1.560 1.400 1.530 1,932,000 +0.00(+0.00%)
Mar 11, 2021 1.400 1.530 1.340 1.530 4,259,365 +0.18(+13.33%)
Mar 10, 2021 1.410 1.430 1.310 1.350 1,989,224 -0.04(-2.88%)
Mar 09, 2021 1.330 1.390 1.250 1.390 2,564,842 +0.13(+10.32%)
Mar 08, 2021 1.250 1.350 1.160 1.260 2,424,142 +0.01(+0.80%)
Mar 05, 2021 1.170 1.300 1.000 1.250 6,503,300 +0.10(+8.70%)
Mar 04, 2021 1.280 1.350 1.050 1.150 5,947,755 -0.23(-16.67%)
Mar 03, 2021 1.450 1.480 1.350 1.380 2,322,754 -0.06(-4.17%)
Mar 02, 2021 1.470 1.550 1.420 1.440 2,794,261 +0.00(+0.00%)
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.