Check-Cap Ltd Ord (NQ: CHEK )

0.9900 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 13.08 13.56 11.40 11.81 96,032 -2.09(-15.06%)
Nov 29, 2017 12.36 14.40 12.24 13.90 201,594 +1.66(+13.57%)
Nov 28, 2017 12.36 12.42 12.12 12.24 9,992 -0.12(-0.96%)
Nov 27, 2017 12.24 12.48 12.24 12.36 8,567 +0.03(+0.22%)
Nov 24, 2017 12.48 12.48 12.24 12.33 6,383 +0.09(+0.75%)
Nov 22, 2017 12.84 12.84 12.24 12.24 7,215 -0.72(-5.56%)
Nov 21, 2017 13.08 13.08 12.60 12.96 13,950 -0.12(-0.92%)
Nov 20, 2017 13.80 14.28 12.96 13.08 9,524 -1.20(-8.41%)
Nov 17, 2017 13.32 14.82 13.32 14.28 4,340 +1.08(+8.21%)
Nov 16, 2017 15.00 16.56 12.96 13.20 24,849 -2.28(-14.74%)
Nov 15, 2017 15.96 16.68 15.00 15.48 4,039 -0.40(-2.49%)
Nov 14, 2017 16.20 16.80 15.12 15.87 6,069 -0.93(-5.51%)
Nov 13, 2017 17.52 18.24 16.20 16.80 8,799 -0.24(-1.41%)
Nov 10, 2017 15.42 17.28 15.36 17.04 6,808 +1.68(+10.94%)
Nov 09, 2017 15.48 15.84 15.12 15.36 3,745 -0.72(-4.48%)
Nov 08, 2017 15.60 16.08 15.24 16.08 1,127 +0.36(+2.29%)
Nov 07, 2017 16.32 16.68 15.60 15.72 1,049 -0.12(-0.76%)
Nov 06, 2017 17.28 17.28 15.72 15.84 3,441 -0.48(-2.94%)
Nov 03, 2017 16.32 16.68 15.48 16.32 2,338 +0.36(+2.26%)
Nov 02, 2017 14.52 16.56 14.52 15.96 1,989 +1.20(+8.13%)
Nov 01, 2017 14.64 15.36 14.04 14.76 8,605 -0.72(-4.65%)
Oct 31, 2017 16.80 18.36 15.00 15.48 7,046 -1.68(-9.79%)
Oct 30, 2017 17.52 18.12 16.80 17.16 4,350 -0.36(-2.05%)
Oct 27, 2017 17.40 17.76 16.20 17.52 4,264 +0.33(+1.95%)
Oct 26, 2017 17.40 17.52 15.37 17.19 9,515 -0.32(-1.84%)
Oct 25, 2017 21.60 21.60 17.16 17.51 9,678 -1.08(-5.81%)
Oct 24, 2017 20.52 23.28 16.92 18.59 71,172 -1.57(-7.80%)
Oct 23, 2017 19.92 20.66 19.80 20.16 7,326 +0.12(+0.60%)
Oct 20, 2017 20.16 20.77 19.93 20.04 1,731 -0.14(-0.70%)
Oct 19, 2017 20.37 20.76 20.04 20.18 1,541 -0.34(-1.65%)
Oct 18, 2017 20.40 20.64 20.04 20.52 1,815 +0.00(+0.01%)
Oct 17, 2017 21.00 21.00 20.40 20.52 4,717 +0.12(+0.58%)
Oct 16, 2017 20.64 21.12 20.40 20.40 8,199 -0.72(-3.41%)
Oct 13, 2017 22.68 22.97 20.77 21.12 5,352 -1.92(-8.33%)
Oct 12, 2017 23.40 23.52 22.74 23.04 1,651 -0.24(-1.03%)
Oct 11, 2017 23.28 23.61 22.93 23.28 904 +0.00(+0.00%)
Oct 10, 2017 23.29 23.47 23.27 23.28 389 -0.24(-1.02%)
Oct 09, 2017 23.88 23.88 22.92 23.52 2,378 +0.24(+1.03%)
Oct 06, 2017 22.80 23.74 22.80 23.28 2,387 +0.60(+2.65%)
Oct 05, 2017 23.33 23.33 22.68 22.68 2,504 -0.12(-0.53%)
Oct 04, 2017 22.44 23.36 22.38 22.80 1,738 +0.36(+1.60%)
Oct 03, 2017 22.56 22.56 22.20 22.44 3,527 +0.36(+1.63%)
Oct 02, 2017 21.72 22.20 21.60 22.08 1,570 +0.14(+0.63%)
Sep 29, 2017 24.00 24.00 21.12 21.94 10,625 -1.70(-7.19%)
Sep 28, 2017 24.00 24.00 23.52 23.64 24,486 +0.60(+2.60%)
Sep 27, 2017 21.84 23.76 21.84 23.04 27,592 +1.68(+7.87%)
Sep 26, 2017 20.88 21.60 20.88 21.36 1,168 +0.48(+2.30%)
Sep 25, 2017 21.60 21.60 20.88 20.88 2,218 -0.12(-0.57%)
Sep 22, 2017 21.36 22.07 21.00 21.00 765 -0.82(-3.77%)
Sep 21, 2017 22.08 22.19 21.79 21.82 481 +0.04(+0.20%)
Sep 20, 2017 21.84 22.01 20.40 21.78 767 +0.77(+3.64%)
Sep 19, 2017 21.72 22.80 21.00 21.01 2,680 -0.71(-3.25%)
Sep 18, 2017 21.60 22.23 21.60 21.72 754 +0.48(+2.26%)
Sep 15, 2017 22.20 22.20 21.24 21.24 397 -0.72(-3.28%)
Sep 14, 2017 21.24 22.68 21.24 21.96 566 +0.96(+4.57%)
Sep 13, 2017 21.00 22.07 20.40 21.00 1,352 -0.24(-1.12%)
Sep 12, 2017 21.36 21.64 21.00 21.24 1,392 -0.19(-0.91%)
Sep 11, 2017 22.19 22.19 21.12 21.43 357 -0.05(-0.21%)
Sep 08, 2017 21.60 22.20 21.00 21.48 2,343 -0.72(-3.24%)
Sep 07, 2017 22.80 22.86 22.08 22.20 505 -0.60(-2.63%)
Sep 06, 2017 22.44 22.80 21.00 22.80 576 +0.72(+3.27%)
Sep 05, 2017 22.44 22.68 21.12 22.08 1,666 -0.12(-0.55%)
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.