Check-Cap Ltd Ord (NQ: CHEK )

0.9545 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 22.92 22.68 22.68 22.68 450 -0.36(-1.56%)
Dec 30, 2015 23.04 23.04 23.04 23.04 243 -0.24(-1.03%)
Dec 29, 2015 23.04 23.28 23.04 23.28 133 -0.47(-1.96%)
Dec 28, 2015 23.40 23.75 23.40 23.75 76 +0.83(+3.60%)
Dec 24, 2015 23.04 22.92 22.92 22.92 891 -1.08(-4.50%)
Dec 23, 2015 23.52 24.36 23.52 24.00 162 +0.24(+1.01%)
Dec 22, 2015 23.88 23.88 23.76 23.76 55 -0.84(-3.41%)
Dec 21, 2015 25.20 25.20 24.60 24.60 167 -0.66(-2.61%)
Dec 18, 2015 23.28 25.26 21.60 25.26 1,190 +1.81(+7.72%)
Dec 16, 2015 23.52 23.45 23.45 23.45 3 +0.15(+0.66%)
Dec 15, 2015 25.80 25.80 23.29 23.29 175 -0.23(-0.96%)
Dec 14, 2015 25.80 25.80 23.52 23.52 10,869 -0.84(-3.45%)
Dec 11, 2015 25.20 25.44 24.36 24.36 42 +0.36(+1.50%)
Dec 10, 2015 24.96 24.96 24.00 24.00 1,439 -0.96(-3.85%)
Dec 09, 2015 24.96 25.15 24.96 24.96 177 +0.00(+0.00%)
Dec 08, 2015 26.04 26.16 24.96 24.96 149 -0.38(-1.52%)
Dec 04, 2015 25.70 25.34 25.34 25.34 2 -0.34(-1.31%)
Dec 03, 2015 24.96 25.68 24.96 25.68 66 -0.12(-0.47%)
Dec 02, 2015 25.80 25.80 25.80 25.80 83 +0.12(+0.47%)
Dec 01, 2015 25.08 25.68 24.72 25.68 140 +0.60(+2.39%)
Nov 30, 2015 26.40 26.40 25.08 25.08 280 -0.36(-1.42%)
Nov 25, 2015 25.80 25.44 25.44 25.44 1,516 -0.96(-3.64%)
Nov 24, 2015 28.67 28.67 26.40 26.40 524 -1.20(-4.35%)
Nov 23, 2015 29.64 29.64 27.60 27.60 421 -2.04(-6.88%)
Nov 20, 2015 29.64 29.64 29.64 29.64 16 -0.36(-1.20%)
Nov 18, 2015 29.78 30.00 30.00 30.00 0 -2.16(-6.71%)
Nov 16, 2015 31.80 32.16 32.16 32.16 1 +2.16(+7.20%)
Nov 13, 2015 30.00 32.11 30.00 30.00 112 +0.01(+0.02%)
Nov 12, 2015 30.00 30.12 29.99 29.99 150 -0.70(-2.29%)
Nov 11, 2015 33.71 33.71 30.00 30.70 109 -0.50(-1.62%)
Nov 10, 2015 33.24 33.24 31.20 31.20 126 -3.36(-9.72%)
Nov 09, 2015 34.56 34.56 34.56 34.56 9 +0.24(+0.70%)
Nov 06, 2015 34.19 34.32 33.60 34.32 84 +0.61(+1.82%)
Nov 05, 2015 33.71 33.71 33.71 33.71 19 +0.11(+0.32%)
Nov 04, 2015 34.68 34.68 33.00 33.60 371 -0.40(-1.18%)
Nov 03, 2015 34.80 34.92 34.00 34.00 152 +0.45(+1.36%)
Nov 02, 2015 35.12 35.12 33.54 33.54 84 +0.18(+0.55%)
Oct 30, 2015 35.28 35.28 33.36 33.36 136 -2.04(-5.76%)
Oct 29, 2015 34.01 35.40 33.72 35.40 88 +0.00(+0.00%)
Oct 28, 2015 35.40 35.40 35.40 35.40 18 +1.44(+4.24%)
Oct 27, 2015 33.60 34.14 33.60 33.96 92 -0.72(-2.07%)
Oct 26, 2015 34.32 35.88 34.32 34.68 50 +0.24(+0.70%)
Oct 23, 2015 33.00 35.88 33.00 34.44 424 -0.48(-1.37%)
Oct 22, 2015 36.00 36.00 34.92 34.92 426 -1.08(-3.00%)
Oct 21, 2015 36.00 36.00 36.00 36.00 84 +0.00(+0.00%)
Oct 20, 2015 39.60 39.60 36.00 36.00 155 -0.96(-2.60%)
Oct 19, 2015 37.20 37.80 36.96 36.96 215 -0.24(-0.65%)
Oct 16, 2015 38.40 38.40 37.20 37.20 94 -0.06(-0.16%)
Oct 15, 2015 38.40 39.24 37.26 37.26 349 -1.01(-2.63%)
Oct 14, 2015 38.04 38.52 38.04 38.27 160 +0.47(+1.23%)
Oct 13, 2015 36.60 39.58 36.60 37.80 358 -2.35(-5.86%)
Oct 12, 2015 45.60 45.60 38.64 40.15 1,729 +1.99(+5.22%)
Oct 09, 2015 32.04 41.88 32.04 38.16 6,688 +8.76(+29.79%)
Oct 08, 2015 29.76 29.76 29.40 29.40 124 -2.51(-7.86%)
Oct 07, 2015 31.91 31.91 31.91 31.91 51 +2.87(+9.88%)
Oct 06, 2015 29.04 29.04 29.04 29.04 30 -1.20(-3.96%)
Oct 02, 2015 31.43 30.24 30.24 30.24 258 -2.76(-8.36%)
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.