Check-Cap Ltd Ord (NQ: CHEK )

1.005 USD -0.005 (-0.50%)
Streaming Delayed Price Updated: 2:43 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 16, 2021 1.000 1.020 1.000 1.010 468,950 +0.01(+1.00%)
Sep 15, 2021 1.000 1.010 1.000 1.000 329,043 -0.00(-0.50%)
Sep 14, 2021 1.020 1.050 1.000 1.005 942,610 -0.01(-0.50%)
Sep 13, 2021 1.050 1.050 1.000 1.010 593,412 -0.02(-1.94%)
Sep 10, 2021 1.060 1.059 1.020 1.030 532,919 -0.02(-1.90%)
Sep 09, 2021 1.050 1.060 1.040 1.050 353,586 -0.02(-1.87%)
Sep 08, 2021 1.060 1.070 1.030 1.070 695,931 +0.01(+0.94%)
Sep 07, 2021 1.110 1.110 1.050 1.060 910,057 -0.03(-2.75%)
Sep 03, 2021 1.100 1.100 1.080 1.090 618,812 +0.01(+0.93%)
Sep 02, 2021 1.080 1.080 1.070 1.080 976,035 +0.01(+0.93%)
Sep 01, 2021 1.100 1.100 1.060 1.070 815,374 -0.01(-0.93%)
Aug 31, 2021 1.080 1.090 1.010 1.080 1,448,942 +0.01(+0.93%)
Aug 30, 2021 1.000 1.090 1.000 1.070 1,824,438 +0.08(+8.53%)
Aug 27, 2021 0.9900 0.9900 0.9700 0.9859 517,522 -0.00(-0.41%)
Aug 26, 2021 0.9800 1.010 0.9800 0.9900 422,697 +0.01(+1.02%)
Aug 25, 2021 1.000 1.040 0.9800 0.9800 1,469,835 -0.03(-2.97%)
Aug 24, 2021 1.000 1.030 0.9881 1.010 859,908 +0.03(+2.63%)
Aug 23, 2021 0.9400 0.9900 0.9427 0.9841 820,517 +0.02(+2.30%)
Aug 20, 2021 0.9758 0.9758 0.9418 0.9620 569,647 -0.01(-1.22%)
Aug 19, 2021 0.9600 0.9972 0.9501 0.9739 912,508 +0.03(+3.61%)
Aug 18, 2021 0.9380 0.9699 0.9200 0.9400 992,744 +0.02(+1.74%)
Aug 17, 2021 1.000 1.002 0.9105 0.9239 2,875,032 -0.10(-9.42%)
Aug 16, 2021 1.070 1.072 1.010 1.020 2,016,998 -0.06(-5.56%)
Aug 13, 2021 1.090 1.090 1.070 1.080 611,960 +0.00(+0.00%)
Aug 12, 2021 1.100 1.110 1.080 1.080 876,604 -0.01(-0.92%)
Aug 11, 2021 1.120 1.120 1.090 1.090 767,549 -0.03(-2.68%)
Aug 10, 2021 1.120 1.150 1.110 1.120 1,284,928 +0.00(+0.00%)
Aug 09, 2021 1.120 1.160 1.100 1.120 1,530,068 -0.01(-0.88%)
Aug 06, 2021 1.090 1.130 1.070 1.130 1,035,186 +0.04(+3.67%)
Aug 05, 2021 1.070 1.100 1.060 1.090 1,028,351 +0.00(+0.00%)
Aug 04, 2021 1.100 1.110 1.070 1.090 1,193,797 -0.01(-0.91%)
Aug 03, 2021 1.120 1.120 1.090 1.100 715,652 -0.01(-0.90%)
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.