MENU

Check-Cap Ltd Ord (NQ: CHEK )

3.200 +0.150 (+4.90%)
Streaming Delayed Price Updated: 2:44 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 11.40 12.20 11.00 12.00 267,278 +0.80(+7.14%)
Jun 29, 2020 10.80 11.60 10.40 11.20 166,869 +0.39(+3.57%)
Jun 26, 2020 10.91 11.10 10.62 10.81 52,635 -0.05(-0.44%)
Jun 25, 2020 10.60 11.12 10.60 10.86 46,410 -0.32(-2.84%)
Jun 24, 2020 11.42 11.56 10.70 11.18 88,464 -0.62(-5.29%)
Jun 23, 2020 12.20 12.20 11.16 11.80 155,854 -0.77(-6.09%)
Jun 22, 2020 10.90 13.00 10.80 12.57 563,226 +1.87(+17.52%)
Jun 19, 2020 10.70 11.20 10.56 10.70 52,570 +0.01(+0.06%)
Jun 18, 2020 10.60 11.00 10.50 10.69 38,595 -0.31(-2.82%)
Jun 17, 2020 11.26 11.26 10.62 11.00 42,526 -0.20(-1.79%)
Jun 16, 2020 11.40 11.60 11.00 11.20 43,549 +0.16(+1.49%)
Jun 15, 2020 10.80 11.31 10.24 11.04 80,907 +0.24(+2.19%)
Jun 12, 2020 12.00 12.00 10.30 10.80 118,590 -0.33(-2.98%)
Jun 11, 2020 11.60 12.40 11.04 11.13 142,906 -1.48(-11.76%)
Jun 10, 2020 14.00 14.60 12.20 12.62 244,596 -1.18(-8.57%)
Jun 09, 2020 11.60 14.39 11.42 13.80 535,929 +2.20(+18.95%)
Jun 08, 2020 11.80 12.00 11.00 11.60 105,451 +0.40(+3.57%)
Jun 05, 2020 11.60 11.70 11.03 11.20 91,100 -0.30(-2.61%)
Jun 04, 2020 10.40 11.80 10.32 11.50 287,433 +0.90(+8.49%)
Jun 03, 2020 10.40 10.60 10.20 10.60 51,220 -0.10(-0.90%)
Jun 02, 2020 10.69 10.78 10.30 10.70 36,412 +0.04(+0.34%)
Jun 01, 2020 10.40 10.80 10.18 10.66 56,690 +0.14(+1.33%)
May 29, 2020 10.42 10.70 10.21 10.52 66,315 -0.13(-1.26%)
May 28, 2020 11.20 11.28 10.52 10.65 87,956 -0.51(-4.55%)
May 27, 2020 11.60 11.60 10.50 11.16 127,355 -0.44(-3.78%)
May 26, 2020 11.80 12.00 11.40 11.60 106,264 +0.20(+1.75%)
May 22, 2020 11.46 12.18 11.16 11.40 145,630 -0.20(-1.72%)
May 21, 2020 11.80 11.80 11.20 11.60 137,804 -0.33(-2.78%)
May 20, 2020 12.20 12.20 11.45 11.93 268,026 -0.23(-1.87%)
May 19, 2020 12.20 13.00 11.20 12.16 483,062 +0.16(+1.33%)
May 18, 2020 10.60 12.40 10.30 12.00 607,242 +1.47(+13.98%)
May 15, 2020 11.20 11.46 10.30 10.53 247,135 -0.07(-0.68%)
May 14, 2020 10.40 10.80 9.400 10.60 201,258 +0.21(+2.06%)
May 13, 2020 10.80 10.80 10.20 10.39 181,469 -0.21(-2.02%)
May 12, 2020 11.20 11.20 10.00 10.60 372,319 -0.38(-3.44%)
May 11, 2020 10.80 11.46 10.54 10.98 363,880 +0.18(+1.65%)
May 08, 2020 10.80 11.54 10.40 10.80 339,390 +0.20(+1.89%)
May 07, 2020 10.60 11.00 10.00 10.60 505,414 +0.77(+7.88%)
May 06, 2020 9.670 9.900 9.200 9.826 149,294 +0.07(+0.70%)
May 05, 2020 9.900 9.980 9.476 9.758 83,019 -0.41(-3.99%)
May 04, 2020 9.800 10.20 9.420 10.16 103,980 +0.41(+4.16%)
May 01, 2020 10.10 10.10 9.404 9.758 100,440 -0.18(-1.85%)
Apr 30, 2020 10.20 10.60 9.200 9.942 416,622 -1.66(-14.29%)
Apr 29, 2020 11.20 12.00 10.80 11.60 146,022 +0.80(+7.41%)
Apr 28, 2020 11.40 11.60 10.20 10.80 94,985 -0.80(-6.90%)
Apr 27, 2020 10.60 12.60 10.40 11.60 345,149 +1.41(+13.86%)
Apr 24, 2020 10.00 10.20 9.618 10.19 72,845 +0.39(+3.96%)
Apr 23, 2020 10.30 10.40 9.250 9.800 108,362 -0.60(-5.77%)
Apr 22, 2020 10.50 10.70 10.20 10.40 96,860 -0.20(-1.89%)
Apr 21, 2020 11.00 11.00 9.800 10.60 127,710 -0.60(-5.36%)
Apr 20, 2020 9.400 11.80 8.800 11.20 615,972 -9.40(-45.63%)
Apr 17, 2020 19.00 20.80 18.53 20.60 4,580 +2.02(+10.87%)
Apr 16, 2020 19.70 21.60 17.40 18.58 3,963 -2.02(-9.81%)
Apr 15, 2020 19.60 23.20 17.80 20.60 3,403 +1.99(+10.72%)
Apr 14, 2020 18.27 19.60 17.40 18.61 2,746 +0.61(+3.37%)
Apr 13, 2020 18.40 19.00 17.20 18.00 1,610 -0.00(-0.01%)
Apr 09, 2020 18.00 19.00 17.80 18.00 3,665 +0.03(+0.16%)
Apr 08, 2020 17.00 18.00 17.00 17.97 1,636 +0.97(+5.73%)
Apr 07, 2020 18.00 18.50 16.60 17.00 2,857 -0.80(-4.49%)
Apr 06, 2020 20.00 20.60 16.00 17.80 13,701 -3.00(-14.42%)
Apr 03, 2020 21.00 21.80 20.00 20.80 3,885 -1.00(-4.59%)
Apr 02, 2020 23.00 23.00 21.00 21.80 849 -1.40(-6.03%)
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