MENU

Check-Cap Ltd Ord (NQ: CHEK )

3.050 +0.010 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 261.60 271.20 228.02 236.16 4,801 -41.86(-15.06%)
Nov 29, 2017 247.20 288.00 244.80 278.02 10,079 +33.22(+13.57%)
Nov 28, 2017 247.20 248.35 242.40 244.80 499 -2.38(-0.96%)
Nov 27, 2017 244.80 249.60 244.80 247.18 428 +0.55(+0.22%)
Nov 24, 2017 249.60 249.60 244.80 246.62 319 +1.82(+0.75%)
Nov 22, 2017 256.80 256.80 244.80 244.80 360 -14.40(-5.56%)
Nov 21, 2017 261.60 261.60 252.00 259.20 697 -2.40(-0.92%)
Nov 20, 2017 276.00 285.60 259.20 261.60 476 -24.02(-8.41%)
Nov 17, 2017 266.40 296.40 266.40 285.62 217 +21.67(+8.21%)
Nov 16, 2017 300.00 331.20 259.20 263.95 1,242 -45.62(-14.74%)
Nov 15, 2017 319.20 333.60 300.00 309.58 201 -7.92(-2.49%)
Nov 14, 2017 324.00 336.00 302.40 317.50 303 -18.50(-5.51%)
Nov 13, 2017 350.40 364.80 324.00 336.00 439 -4.80(-1.41%)
Nov 10, 2017 308.38 345.60 307.20 340.80 340 +33.60(+10.94%)
Nov 09, 2017 309.60 316.80 302.40 307.20 187 -14.40(-4.48%)
Nov 08, 2017 312.00 321.60 304.80 321.60 56 +7.20(+2.29%)
Nov 07, 2017 326.40 333.60 312.00 314.40 52 -2.40(-0.76%)
Nov 06, 2017 345.60 345.60 314.40 316.80 172 -9.60(-2.94%)
Nov 03, 2017 326.40 333.60 309.62 326.40 116 +7.20(+2.26%)
Nov 02, 2017 290.40 331.20 290.40 319.20 99 +24.00(+8.13%)
Nov 01, 2017 292.80 307.20 280.80 295.20 430 -14.40(-4.65%)
Oct 31, 2017 336.00 367.20 300.00 309.60 352 -33.60(-9.79%)
Oct 30, 2017 350.40 362.40 336.00 343.20 217 -7.20(-2.05%)
Oct 27, 2017 348.00 355.20 324.00 350.40 213 +6.70(+1.95%)
Oct 26, 2017 348.00 350.40 307.44 343.70 475 -6.46(-1.84%)
Oct 25, 2017 432.00 432.00 343.20 350.16 483 -21.60(-5.81%)
Oct 24, 2017 410.40 465.60 338.42 371.76 3,558 -31.44(-7.80%)
Oct 23, 2017 398.40 413.21 396.00 403.20 366 +2.40(+0.60%)
Oct 20, 2017 403.20 415.34 398.69 400.80 86 -2.81(-0.70%)
Oct 19, 2017 407.33 415.20 400.82 403.61 77 -6.79(-1.65%)
Oct 18, 2017 407.98 412.80 400.80 410.40 90 +0.02(+0.01%)
Oct 17, 2017 420.00 420.00 408.00 410.38 235 +2.38(+0.58%)
Oct 16, 2017 412.80 422.40 408.00 408.00 409 -14.40(-3.41%)
Oct 13, 2017 453.60 459.41 415.44 422.40 267 -38.40(-8.33%)
Oct 12, 2017 468.00 470.40 454.75 460.80 82 -4.80(-1.03%)
Oct 11, 2017 465.60 472.13 458.57 465.60 45 +0.00(+0.00%)
Oct 10, 2017 465.84 469.46 465.34 465.60 19 -4.80(-1.02%)
Oct 09, 2017 477.60 477.60 458.40 470.40 118 +4.80(+1.03%)
Oct 06, 2017 456.00 474.84 456.00 465.60 119 +12.00(+2.65%)
Oct 05, 2017 466.58 466.58 453.60 453.60 125 -2.40(-0.53%)
Oct 04, 2017 448.80 467.16 447.53 456.00 86 +7.20(+1.60%)
Oct 03, 2017 451.20 451.20 444.00 448.80 176 +7.20(+1.63%)
Oct 02, 2017 434.40 444.00 432.00 441.60 78 +2.78(+0.63%)
Sep 29, 2017 480.00 480.00 422.40 438.82 531 -33.98(-7.19%)
Sep 28, 2017 480.00 480.00 470.40 472.80 1,224 +12.00(+2.60%)
Sep 27, 2017 436.80 475.20 436.80 460.80 1,379 +33.60(+7.87%)
Sep 26, 2017 417.60 432.00 417.60 427.20 58 +9.60(+2.30%)
Sep 25, 2017 432.00 432.00 417.60 417.60 110 -2.40(-0.57%)
Sep 22, 2017 427.20 441.36 420.00 420.00 38 -16.46(-3.77%)
Sep 21, 2017 441.60 443.88 435.89 436.46 24 +0.86(+0.20%)
Sep 20, 2017 436.80 440.16 408.00 435.60 38 +15.31(+3.64%)
Sep 19, 2017 434.40 456.00 420.00 420.29 134 -14.11(-3.25%)
Sep 18, 2017 432.00 444.67 432.00 434.40 37 +9.60(+2.26%)
Sep 15, 2017 444.00 444.00 424.80 424.80 19 -14.42(-3.28%)
Sep 14, 2017 424.80 453.60 424.80 439.22 28 +19.20(+4.57%)
Sep 13, 2017 420.00 441.36 408.00 420.02 67 -4.78(-1.12%)
Sep 12, 2017 427.20 432.86 420.00 424.80 69 -3.89(-0.91%)
Sep 11, 2017 443.76 443.76 422.40 428.69 17 -0.91(-0.21%)
Sep 08, 2017 432.00 444.00 420.00 429.60 117 -14.40(-3.24%)
Sep 07, 2017 456.00 457.20 441.60 444.00 25 -12.00(-2.63%)
Sep 06, 2017 448.80 456.00 420.00 456.00 28 +14.42(+3.27%)
Sep 05, 2017 448.80 453.60 422.40 441.58 83 -2.42(-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.
TOP
Email a Story