Check-Cap Ltd Ord (NQ: CHEK )

0.7990 USD -0.0382 (-4.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 0.8800 0.9000 0.8600 0.8763 918,287 -0.01(-1.21%)
Sep 29, 2021 0.9284 0.9536 0.8750 0.8870 1,901,160 -0.05(-5.60%)
Sep 28, 2021 0.9700 0.9800 0.9200 0.9396 1,090,126 -0.04(-3.80%)
Sep 27, 2021 0.9751 0.9849 0.9640 0.9767 425,041 -0.00(-0.26%)
Sep 24, 2021 0.9800 1.000 0.9701 0.9792 471,625 -0.01(-1.10%)
Sep 23, 2021 1.030 1.030 0.9809 0.9901 1,073,094 -0.04(-3.87%)
Sep 22, 2021 0.9300 1.070 0.9300 1.030 1,347,907 +0.09(+10.15%)
Sep 21, 2021 0.9484 0.9600 0.9350 0.9351 485,277 -0.02(-2.03%)
Sep 20, 2021 0.9800 0.9770 0.9250 0.9545 1,031,068 -0.04(-3.59%)
Sep 17, 2021 1.010 1.020 0.9760 0.9900 522,879 -0.02(-1.98%)
Sep 16, 2021 1.000 1.020 1.000 1.010 468,950 +0.01(+1.00%)
Sep 15, 2021 1.000 1.010 1.000 1.000 329,043 -0.00(-0.50%)
Sep 14, 2021 1.020 1.050 1.000 1.005 942,610 -0.01(-0.50%)
Sep 13, 2021 1.050 1.050 1.000 1.010 593,412 -0.02(-1.94%)
Sep 10, 2021 1.060 1.059 1.020 1.030 532,919 -0.02(-1.90%)
Sep 09, 2021 1.050 1.060 1.040 1.050 353,586 -0.02(-1.87%)
Sep 08, 2021 1.060 1.070 1.030 1.070 695,931 +0.01(+0.94%)
Sep 07, 2021 1.110 1.110 1.050 1.060 910,057 -0.03(-2.75%)
Sep 03, 2021 1.100 1.100 1.080 1.090 618,812 +0.01(+0.93%)
Sep 02, 2021 1.080 1.080 1.070 1.080 976,035 +0.01(+0.93%)
Sep 01, 2021 1.100 1.100 1.060 1.070 815,374 -0.01(-0.93%)
Aug 31, 2021 1.080 1.090 1.010 1.080 1,448,942 +0.01(+0.93%)
Aug 30, 2021 1.000 1.090 1.000 1.070 1,824,438 +0.08(+8.53%)
Aug 27, 2021 0.9900 0.9900 0.9700 0.9859 517,522 -0.00(-0.41%)
Aug 26, 2021 0.9800 1.010 0.9800 0.9900 422,697 +0.01(+1.02%)
Aug 25, 2021 1.000 1.040 0.9800 0.9800 1,469,835 -0.03(-2.97%)
Aug 24, 2021 1.000 1.030 0.9881 1.010 859,908 +0.03(+2.63%)
Aug 23, 2021 0.9400 0.9900 0.9427 0.9841 820,517 +0.02(+2.30%)
Aug 20, 2021 0.9758 0.9758 0.9418 0.9620 569,647 -0.01(-1.22%)
Aug 19, 2021 0.9600 0.9972 0.9501 0.9739 912,508 +0.03(+3.61%)
Aug 18, 2021 0.9380 0.9699 0.9200 0.9400 992,744 +0.02(+1.74%)
Aug 17, 2021 1.000 1.002 0.9105 0.9239 2,875,032 -0.10(-9.42%)
Aug 16, 2021 1.070 1.072 1.010 1.020 2,016,998 -0.06(-5.56%)
Aug 13, 2021 1.090 1.090 1.070 1.080 611,960 +0.00(+0.00%)
Aug 12, 2021 1.100 1.110 1.080 1.080 876,604 -0.01(-0.92%)
Aug 11, 2021 1.120 1.120 1.090 1.090 767,549 -0.03(-2.68%)
Aug 10, 2021 1.120 1.150 1.110 1.120 1,284,928 +0.00(+0.00%)
Aug 09, 2021 1.120 1.160 1.100 1.120 1,530,068 -0.01(-0.88%)
Aug 06, 2021 1.090 1.130 1.070 1.130 1,035,186 +0.04(+3.67%)
Aug 05, 2021 1.070 1.100 1.060 1.090 1,028,351 +0.00(+0.00%)
Aug 04, 2021 1.100 1.110 1.070 1.090 1,193,797 -0.01(-0.91%)
Aug 03, 2021 1.120 1.120 1.090 1.100 715,652 -0.01(-0.90%)
Aug 02, 2021 1.110 1.120 1.090 1.110 484,514 +0.01(+0.91%)
Jul 30, 2021 1.120 1.150 1.090 1.100 928,569 -0.02(-1.79%)
Jul 29, 2021 1.100 1.140 1.080 1.120 1,186,803 +0.03(+2.75%)
Jul 28, 2021 1.100 1.110 1.080 1.090 924,949 -0.01(-0.91%)
Jul 27, 2021 1.080 1.110 1.060 1.100 1,116,740 +0.01(+0.92%)
Jul 26, 2021 1.100 1.130 1.070 1.090 1,496,085 -0.03(-2.68%)
Jul 23, 2021 1.110 1.140 1.090 1.120 1,009,078 -0.02(-1.75%)
Jul 22, 2021 1.140 1.150 1.110 1.140 1,029,710 -0.01(-0.87%)
Jul 21, 2021 1.120 1.150 1.110 1.150 1,087,084 +0.02(+1.77%)
Jul 20, 2021 1.110 1.130 1.080 1.130 1,240,013 +0.03(+2.73%)
Jul 19, 2021 1.100 1.120 1.080 1.100 1,492,219 -0.01(-0.90%)
Jul 16, 2021 1.160 1.160 1.100 1.110 2,402,511 -0.05(-4.31%)
Jul 15, 2021 1.080 1.170 1.060 1.160 4,865,368 +0.08(+7.41%)
Jul 14, 2021 1.130 1.130 1.060 1.080 2,222,332 -0.03(-2.70%)
Jul 13, 2021 1.130 1.150 1.080 1.110 3,174,096 -0.05(-4.31%)
Jul 12, 2021 1.110 1.175 1.110 1.160 1,639,637 +0.01(+0.87%)
Jul 09, 2021 1.150 1.155 1.110 1.150 1,465,023 +0.03(+2.68%)
Jul 08, 2021 1.080 1.130 1.060 1.120 2,536,402 -0.04(-3.45%)
Jul 07, 2021 1.150 1.160 1.060 1.160 4,766,197 +0.01(+0.87%)
Jul 06, 2021 1.190 1.200 1.140 1.150 3,541,894 -0.05(-4.17%)
Jul 02, 2021 1.210 1.230 1.160 1.200 5,024,955 -0.02(-1.64%)
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.