MENU

Check-Cap Ltd Ord (NQ: CHEK )

2.940 -0.110 (-3.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 8.600 9.000 7.220 7.800 331,945 -0.40(-4.88%)
Nov 27, 2020 7.800 8.400 7.620 8.200 138,535 +0.32(+4.06%)
Nov 25, 2020 7.000 8.000 6.800 7.880 244,050 +0.68(+9.44%)
Nov 24, 2020 7.400 7.600 6.800 7.200 102,001 -0.20(-2.70%)
Nov 23, 2020 7.600 7.800 7.200 7.400 195,583 +0.30(+4.28%)
Nov 20, 2020 6.400 7.700 6.200 7.096 547,585 +1.02(+16.83%)
Nov 19, 2020 6.200 6.400 5.722 6.074 36,302 -0.05(-0.78%)
Nov 18, 2020 5.798 6.376 5.614 6.122 95,625 +0.52(+9.32%)
Nov 17, 2020 5.800 5.800 5.400 5.600 22,836 -0.11(-1.93%)
Nov 16, 2020 5.940 6.000 5.542 5.710 34,870 -0.24(-4.03%)
Nov 13, 2020 5.900 6.300 5.800 5.950 19,465 +0.07(+1.16%)
Nov 12, 2020 6.300 6.400 5.580 5.882 26,284 -0.32(-5.13%)
Nov 11, 2020 5.798 6.200 5.600 6.200 39,704 +0.60(+10.71%)
Nov 10, 2020 5.600 6.000 5.400 5.600 39,048 +0.20(+3.70%)
Nov 09, 2020 5.400 5.600 5.200 5.400 38,029 +0.00(+0.07%)
Nov 06, 2020 5.102 5.400 5.016 5.396 25,955 +0.10(+1.81%)
Nov 05, 2020 4.882 5.398 4.882 5.300 29,255 +0.02(+0.38%)
Nov 04, 2020 5.400 5.560 4.860 5.280 229,523 -0.12(-2.22%)
Nov 03, 2020 5.600 5.800 5.312 5.400 39,191 -0.20(-3.57%)
Nov 02, 2020 6.000 6.200 5.400 5.600 46,594 -0.54(-8.85%)
Oct 30, 2020 6.100 6.386 6.002 6.144 12,395 -0.26(-4.00%)
Oct 29, 2020 6.500 6.500 6.020 6.400 23,891 +0.20(+3.23%)
Oct 28, 2020 6.600 6.600 5.800 6.200 36,113 +0.00(+0.00%)
Oct 27, 2020 6.400 6.400 6.200 6.200 12,284 -0.40(-6.12%)
Oct 26, 2020 6.600 6.800 6.250 6.604 21,378 -0.08(-1.20%)
Oct 23, 2020 6.300 6.940 6.300 6.684 21,830 -0.10(-1.42%)
Oct 22, 2020 6.250 6.780 6.250 6.780 57,560 -0.06(-0.91%)
Oct 21, 2020 7.030 7.104 6.800 6.842 60,205 -0.33(-4.57%)
Oct 20, 2020 7.198 7.200 6.916 7.170 16,828 -0.03(-0.42%)
Oct 19, 2020 7.200 7.400 7.000 7.200 19,010 +0.02(+0.28%)
Oct 16, 2020 7.016 7.320 6.876 7.180 22,900 -0.03(-0.39%)
Oct 15, 2020 7.400 7.400 6.902 7.208 18,961 -0.10(-1.34%)
Oct 14, 2020 7.340 7.384 7.010 7.306 18,716 -0.09(-1.27%)
Oct 13, 2020 7.400 7.600 7.200 7.400 13,224 -0.04(-0.51%)
Oct 12, 2020 7.600 7.676 7.420 7.438 14,050 -0.06(-0.83%)
Oct 09, 2020 7.800 7.800 7.302 7.500 31,375 -0.27(-3.50%)
Oct 08, 2020 7.400 7.800 7.178 7.772 43,427 +0.37(+5.06%)
Oct 07, 2020 7.200 7.398 7.020 7.398 19,853 +0.20(+2.75%)
Oct 06, 2020 7.200 7.400 7.000 7.200 25,589 +0.00(+0.00%)
Oct 05, 2020 7.000 7.200 6.800 7.200 18,166 +0.00(+0.03%)
Oct 02, 2020 7.056 7.220 6.800 7.198 23,320 +0.01(+0.08%)
Oct 01, 2020 7.380 7.380 6.802 7.192 28,130 -0.01(-0.11%)
Sep 30, 2020 7.000 7.400 7.000 7.200 28,721 +0.20(+2.86%)
Sep 29, 2020 7.200 7.200 6.600 7.000 19,037 +0.00(+0.00%)
Sep 28, 2020 6.860 7.000 6.620 7.000 18,815 +0.20(+2.94%)
Sep 25, 2020 6.800 6.914 6.264 6.800 29,175 +0.40(+6.25%)
Sep 24, 2020 6.800 6.800 6.200 6.400 57,479 -0.40(-5.88%)
Sep 23, 2020 6.900 7.136 6.602 6.800 43,572 -0.20(-2.86%)
Sep 22, 2020 7.200 7.310 6.820 7.000 21,159 -0.08(-1.13%)
Sep 21, 2020 7.362 7.362 7.000 7.080 23,705 -0.30(-4.01%)
Sep 18, 2020 7.470 7.594 7.164 7.376 48,480 -0.02(-0.32%)
Sep 17, 2020 7.004 7.500 7.004 7.400 25,924 +0.08(+1.15%)
Sep 16, 2020 7.480 7.800 6.828 7.316 58,410 -0.24(-3.23%)
Sep 15, 2020 7.200 7.720 7.100 7.560 155,946 +0.36(+5.00%)
Sep 14, 2020 7.000 7.200 6.800 7.200 44,446 +0.08(+1.12%)
Sep 11, 2020 7.100 7.200 6.762 7.120 75,530 -0.08(-1.11%)
Sep 10, 2020 7.200 7.800 7.000 7.200 97,057 -0.20(-2.70%)
Sep 09, 2020 7.200 7.400 7.000 7.400 105,719 -0.39(-4.96%)
Sep 08, 2020 7.220 8.300 6.762 7.786 324,315 -0.01(-0.18%)
Sep 04, 2020 6.800 8.980 6.000 7.800 801,865 +0.85(+12.26%)
Sep 03, 2020 6.620 7.380 6.600 6.948 85,315 +0.04(+0.52%)
Sep 02, 2020 7.386 7.400 6.600 6.912 117,384 -0.59(-7.82%)
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