Check-Cap Ltd Ord (NQ: CHEK )

1.110 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 1.060 1.450 1.050 1.280 77,699,260 -0.23(-15.23%)
Jun 29, 2021 1.560 1.580 1.500 1.510 1,224,228 -0.07(-4.43%)
Jun 28, 2021 1.580 1.580 1.530 1.580 1,237,013 +0.02(+1.28%)
Jun 25, 2021 1.625 1.625 1.550 1.560 1,898,258 -0.08(-4.88%)
Jun 24, 2021 1.650 1.690 1.630 1.640 752,885 -0.03(-1.80%)
Jun 23, 2021 1.600 1.670 1.580 1.670 790,003 +0.05(+3.09%)
Jun 22, 2021 1.580 1.630 1.540 1.620 1,163,751 +0.01(+0.62%)
Jun 21, 2021 1.640 1.640 1.570 1.610 640,904 -0.02(-1.23%)
Jun 18, 2021 1.650 1.650 1.610 1.630 1,061,709 -0.01(-0.61%)
Jun 17, 2021 1.600 1.680 1.560 1.640 2,707,930 +0.04(+2.50%)
Jun 16, 2021 1.620 1.650 1.560 1.600 1,828,643 -0.02(-1.23%)
Jun 15, 2021 1.710 1.710 1.610 1.620 1,191,067 -0.08(-4.71%)
Jun 14, 2021 1.700 1.720 1.665 1.700 1,075,852 +0.03(+1.80%)
Jun 11, 2021 1.650 1.700 1.630 1.670 986,992 -0.01(-0.60%)
Jun 10, 2021 1.620 1.690 1.550 1.680 1,654,398 +0.06(+3.70%)
Jun 09, 2021 1.700 1.710 1.600 1.620 1,869,580 -0.05(-2.99%)
Jun 08, 2021 1.840 1.909 1.610 1.670 5,974,037 -0.06(-3.47%)
Jun 07, 2021 1.570 1.740 1.570 1.730 2,812,646 +0.16(+10.19%)
Jun 04, 2021 1.540 1.600 1.530 1.570 748,664 +0.03(+1.95%)
Jun 03, 2021 1.560 1.600 1.530 1.540 1,006,095 -0.06(-3.75%)
Jun 02, 2021 1.610 1.670 1.570 1.600 1,277,735 -0.02(-1.23%)
Jun 01, 2021 1.590 1.630 1.530 1.620 1,043,000 +0.02(+1.25%)
May 28, 2021 1.551 1.650 1.551 1.600 1,006,245 +0.03(+1.91%)
May 27, 2021 1.610 1.610 1.550 1.570 936,392 -0.05(-3.09%)
May 26, 2021 1.450 1.630 1.450 1.620 1,429,090 +0.13(+8.72%)
May 25, 2021 1.490 1.570 1.475 1.490 1,133,077 -0.02(-1.32%)
May 24, 2021 1.550 1.560 1.470 1.510 1,094,797 -0.03(-1.95%)
May 21, 2021 1.480 1.680 1.420 1.540 4,734,625 +0.10(+6.94%)
May 20, 2021 1.490 1.505 1.420 1.440 514,283 -0.05(-3.36%)
May 19, 2021 1.420 1.490 1.400 1.490 804,579 +0.01(+0.68%)
May 18, 2021 1.370 1.500 1.370 1.480 1,140,050 +0.11(+8.03%)
May 17, 2021 1.330 1.380 1.320 1.370 1,111,852 +0.04(+3.01%)
May 14, 2021 1.290 1.340 1.270 1.330 743,807 +0.07(+5.56%)
May 13, 2021 1.350 1.400 1.230 1.260 1,779,335 -0.08(-5.97%)
May 12, 2021 1.410 1.460 1.320 1.340 1,577,280 -0.10(-6.94%)
May 11, 2021 1.330 1.498 1.320 1.440 1,350,417 +0.01(+0.70%)
May 10, 2021 1.510 1.510 1.400 1.430 1,322,896 -0.05(-3.38%)
May 07, 2021 1.460 1.540 1.450 1.480 818,697 +0.01(+0.68%)
May 06, 2021 1.550 1.550 1.440 1.470 1,448,860 -0.06(-3.92%)
May 05, 2021 1.580 1.590 1.495 1.530 1,477,206 -0.05(-3.16%)
May 04, 2021 1.540 1.590 1.430 1.580 1,592,665 +0.03(+1.94%)
May 03, 2021 1.590 1.600 1.520 1.550 1,107,767 -0.04(-2.52%)
Apr 30, 2021 1.580 1.660 1.570 1.590 955,100 -0.05(-3.05%)
Apr 29, 2021 1.660 1.660 1.580 1.640 1,057,053 -0.02(-1.20%)
Apr 28, 2021 1.570 1.670 1.510 1.660 1,536,627 +0.07(+4.40%)
Apr 27, 2021 1.650 1.660 1.550 1.590 1,085,877 -0.04(-2.45%)
Apr 26, 2021 1.570 1.650 1.510 1.630 1,861,221 +0.07(+4.49%)
Apr 23, 2021 1.510 1.590 1.500 1.560 1,093,400 +0.03(+1.96%)
Apr 22, 2021 1.490 1.570 1.480 1.530 1,419,165 +0.04(+2.68%)
Apr 21, 2021 1.360 1.510 1.350 1.490 1,467,438 +0.09(+6.43%)
Apr 20, 2021 1.400 1.450 1.370 1.400 1,352,761 -0.07(-4.76%)
Apr 19, 2021 1.480 1.510 1.400 1.470 1,547,530 +0.00(+0.00%)
Apr 16, 2021 1.360 1.520 1.310 1.470 4,283,900 +0.08(+5.76%)
Apr 15, 2021 1.500 1.510 1.370 1.390 3,341,840 -0.10(-6.71%)
Apr 14, 2021 1.540 1.580 1.480 1.490 2,217,897 -0.09(-5.70%)
Apr 13, 2021 1.550 1.580 1.460 1.580 2,404,996 +0.03(+1.94%)
Apr 12, 2021 1.700 1.730 1.550 1.550 3,649,996 -0.18(-10.40%)
Apr 09, 2021 1.700 1.760 1.675 1.730 1,454,900 +0.02(+1.17%)
Apr 08, 2021 1.700 1.730 1.670 1.710 1,385,872 +0.01(+0.59%)
Apr 07, 2021 1.770 1.780 1.680 1.700 2,205,222 -0.10(-5.56%)
Apr 06, 2021 1.770 1.870 1.730 1.800 2,419,504 +0.04(+2.27%)
Apr 05, 2021 1.880 1.880 1.760 1.760 2,080,054 -0.10(-5.38%)
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.