MENU

Check-Cap Ltd Ord (NQ: CHEK )

0.3270 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 3.300 3.760 3.240 3.760 139,471 +0.52(+16.05%)
Jul 30, 2018 3.220 3.462 3.181 3.240 138,929 +0.03(+0.93%)
Jul 27, 2018 3.370 3.450 3.160 3.210 92,100 -0.11(-3.31%)
Jul 26, 2018 3.450 3.260 3.320 148,930 -0.09(-2.64%)
Jul 25, 2018 3.540 3.695 3.350 3.410 86,185 -0.11(-3.12%)
Jul 24, 2018 3.660 3.760 3.520 3.520 138,342 -0.13(-3.56%)
Jul 23, 2018 3.670 3.742 3.650 3.650 45,463 -0.04(-1.08%)
Jul 20, 2018 3.710 3.744 3.650 3.690 56,742 -0.04(-1.07%)
Jul 19, 2018 3.800 3.890 3.635 3.730 86,157 -0.06(-1.58%)
Jul 18, 2018 3.880 3.890 3.770 3.790 60,361 -0.02(-0.52%)
Jul 17, 2018 3.860 3.905 3.760 3.810 96,961 -0.05(-1.30%)
Jul 16, 2018 3.910 3.945 3.800 3.860 100,962 -0.04(-1.03%)
Jul 13, 2018 3.970 3.970 3.850 3.900 137,644 -0.08(-2.01%)
Jul 12, 2018 4.110 4.115 3.860 3.980 180,953 -0.11(-2.69%)
Jul 11, 2018 4.160 4.200 4.051 4.090 121,473 -0.01(-0.24%)
Jul 10, 2018 4.150 4.219 4.083 4.100 46,041 -0.06(-1.44%)
Jul 09, 2018 4.090 4.220 4.080 4.160 128,327 +0.13(+3.23%)
Jul 06, 2018 3.950 4.070 3.940 4.030 103,588 +0.03(+0.75%)
Jul 05, 2018 3.940 4.000 3.940 4.000 58,111 +0.06(+1.52%)
Jul 03, 2018 3.940 3.940 3.940 0 +0.04(+1.03%)
Jul 02, 2018 4.050 4.083 3.640 3.900 225,119 -0.15(-3.70%)
Jun 29, 2018 4.040 4.139 4.020 4.050 108,820 -0.02(-0.49%)
Jun 28, 2018 4.100 4.220 3.990 4.070 258,716 +0.01(+0.18%)
Jun 27, 2018 4.010 4.233 3.930 4.063 286,495 +0.02(+0.56%)
Jun 26, 2018 4.150 4.150 4.000 4.040 105,108 -0.09(-2.18%)
Jun 25, 2018 4.210 4.223 4.060 4.130 107,906 -0.10(-2.36%)
Jun 22, 2018 4.110 4.285 4.060 4.230 249,942 +0.12(+2.92%)
Jun 21, 2018 4.150 4.190 4.010 4.110 167,360 -0.06(-1.44%)
Jun 20, 2018 4.300 4.300 4.120 4.170 120,918 -0.13(-3.02%)
Jun 19, 2018 4.440 4.440 4.150 4.300 139,838 +0.04(+0.94%)
Jun 18, 2018 3.990 4.539 3.972 4.260 634,710 +0.27(+6.77%)
Jun 15, 2018 4.120 3.880 3.990 202,441 -0.13(-3.16%)
Jun 14, 2018 4.170 4.210 4.100 4.120 157,336 -0.07(-1.67%)
Jun 13, 2018 4.270 4.270 4.171 4.190 91,209 -0.06(-1.41%)
Jun 12, 2018 4.240 4.400 4.180 4.250 193,021 +0.02(+0.47%)
Jun 11, 2018 4.200 4.258 4.130 4.230 120,957 +0.01(+0.24%)
Jun 08, 2018 4.190 4.280 4.130 4.220 120,287 +0.02(+0.48%)
Jun 07, 2018 4.310 4.380 4.124 4.200 293,783 -0.06(-1.41%)
Jun 06, 2018 4.370 4.510 4.250 4.260 231,329 -0.14(-3.18%)
Jun 05, 2018 4.510 4.740 4.350 4.400 556,283 -0.11(-2.44%)
Jun 04, 2018 4.240 4.580 4.140 4.510 368,573 +0.35(+8.41%)
Jun 01, 2018 4.150 4.340 4.060 4.160 258,969 +0.00(+0.00%)
May 31, 2018 4.210 4.264 4.110 4.160 127,889 -0.08(-1.89%)
May 30, 2018 4.150 4.300 4.040 4.240 312,714 +0.10(+2.42%)
May 29, 2018 4.230 4.248 4.060 4.140 267,233 -0.10(-2.36%)
May 25, 2018 4.240 4.240 4.240 0 -0.10(-2.30%)
May 24, 2018 4.490 4.580 4.160 4.340 610,505 -0.07(-1.59%)
May 23, 2018 5.000 5.000 4.410 4.410 719,712 -0.24(-5.16%)
May 22, 2018 5.030 5.200 4.560 4.650 3,213,883 +0.17(+3.79%)
May 21, 2018 4.330 4.750 4.270 4.480 418,395 +0.08(+1.82%)
May 18, 2018 4.770 4.770 4.281 4.400 751,374 -0.38(-7.95%)
May 17, 2018 5.150 5.430 4.680 4.780 5,494,115 -0.09(-1.85%)
May 16, 2018 4.020 4.950 3.922 4.870 2,374,256 +0.82(+20.25%)
May 15, 2018 4.180 4.180 3.970 4.050 266,086 -0.06(-1.46%)
May 14, 2018 4.180 4.229 3.810 4.110 380,787 -0.02(-0.48%)
May 11, 2018 4.350 4.350 4.050 4.130 323,141 -0.16(-3.73%)
May 10, 2018 4.400 4.450 4.200 4.290 395,274 -0.02(-0.46%)
May 09, 2018 4.500 4.620 4.200 4.310 519,126 -0.18(-4.01%)
May 08, 2018 4.500 4.700 4.200 4.490 960,833 +0.18(+4.18%)
May 07, 2018 4.810 4.830 4.200 4.310 936,767 -0.24(-5.27%)
May 04, 2018 4.910 4.970 4.500 4.550 2,848,836 -4.26(-48.35%)
May 03, 2018 12.01 12.16 8.670 8.810 626,197 -3.41(-27.91%)
May 02, 2018 11.00 14.18 10.99 12.22 988,130 -1.22(-9.08%)
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