Check-Cap Ltd Series C WT (NQ: CHEKZ )

0.2592 USD +0.0312 (+13.68%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 0.2500 0.2592 0.2112 0.2592 15,163 +0.03(+13.68%)
May 04, 2021 0.2500 0.2500 0.2280 0.2280 14,842 -0.02(-8.65%)
May 03, 2021 0.2401 0.2496 0.2401 0.2496 726 +0.01(+4.00%)
Apr 30, 2021 0.2503 0.2550 0.2400 0.2400 10,100 -0.03(-9.43%)
Apr 29, 2021 0.2500 0.2650 0.2370 0.2650 21,723 +0.02(+8.78%)
Apr 28, 2021 0.2500 0.2700 0.2371 0.2436 7,510 +0.01(+5.41%)
Apr 27, 2021 0.2500 0.2500 0.2311 0.2311 4,593 -0.02(-7.56%)
Apr 26, 2021 0.2300 0.2500 0.2300 0.2500 21,229 +0.02(+8.79%)
Apr 23, 2021 0.2100 0.2500 0.2100 0.2298 20,300 +0.03(+14.79%)
Apr 22, 2021 0.2500 0.2500 0.2000 0.2002 8,608 -0.02(-9.90%)
Apr 21, 2021 0.2297 0.2500 0.2222 0.2222 8,846 +0.01(+5.76%)
Apr 20, 2021 0.2100 0.2300 0.2000 0.2101 4,800 -0.01(-3.05%)
Apr 19, 2021 0.2005 0.2369 0.2005 0.2167 13,691 -0.03(-12.97%)
Apr 16, 2021 0.2199 0.2600 0.2000 0.2490 47,300 +0.02(+10.47%)
Apr 15, 2021 0.2401 0.2401 0.2254 0.2254 11,837 -0.02(-6.47%)
Apr 14, 2021 0.2411 0.2450 0.2410 0.2410 15,920 +0.01(+4.78%)
Apr 13, 2021 0.2302 0.2307 0.2199 0.2300 19,307 -0.02(-8.00%)
Apr 12, 2021 0.2700 0.2700 0.2000 0.2500 44,437 -0.03(-9.09%)
Apr 09, 2021 0.2611 0.2750 0.2611 0.2750 3,600 +0.01(+1.85%)
Apr 08, 2021 0.2680 0.2750 0.2532 0.2700 2,167 +0.01(+3.85%)
Apr 07, 2021 0.2779 0.2779 0.2600 0.2600 10,382 -0.00(-0.08%)
Apr 06, 2021 0.2690 0.2701 0.2511 0.2602 4,780 -0.00(-0.88%)
Apr 05, 2021 0.2950 0.2998 0.2600 0.2625 22,181 -0.04(-12.38%)
Apr 01, 2021 0.2501 0.2998 0.2417 0.2996 79,200 +0.03(+13.14%)
Mar 31, 2021 0.2700 0.2700 0.2401 0.2648 9,652 +0.01(+2.24%)
Mar 30, 2021 0.2700 0.2700 0.2400 0.2590 33,366 -0.00(-0.73%)
Mar 29, 2021 0.2579 0.2900 0.2500 0.2609 19,339 -0.04(-13.03%)
Mar 26, 2021 0.2999 0.3349 0.2512 0.3000 45,900 +0.03(+11.44%)
Mar 25, 2021 0.2800 0.2988 0.2500 0.2692 24,264 +0.01(+3.14%)
Mar 24, 2021 0.2842 0.3000 0.2600 0.2610 40,453 -0.02(-8.10%)
Mar 23, 2021 0.3260 0.3260 0.2769 0.2840 130,967 -0.03(-9.21%)
Mar 22, 2021 0.3601 0.3660 0.3091 0.3128 66,141 -0.04(-10.60%)
Mar 19, 2021 0.3700 0.3700 0.3121 0.3499 84,600 +0.01(+2.91%)
Mar 18, 2021 0.3398 0.3959 0.3201 0.3400 79,710 -0.01(-2.44%)
Mar 17, 2021 0.3379 0.3924 0.3026 0.3485 84,757 -0.03(-7.95%)
Mar 16, 2021 0.3900 0.4200 0.3485 0.3786 313,429 -0.06(-14.44%)
Mar 15, 2021 0.8500 1.100 0.3520 0.4425 2,119,125 +0.18(+65.92%)
Mar 12, 2021 0.2770 0.2999 0.2650 0.2667 20,300 -0.01(-4.75%)
Mar 11, 2021 0.2500 0.2900 0.2500 0.2800 20,707 +0.01(+3.70%)
Mar 10, 2021 0.2912 0.2912 0.2600 0.2700 7,989 -0.02(-6.64%)
Mar 09, 2021 0.2990 0.2990 0.2511 0.2892 9,805 +0.04(+15.96%)
Mar 08, 2021 0.2417 0.2999 0.2387 0.2494 8,843 +0.01(+4.00%)
Mar 05, 2021 0.2200 0.2417 0.1803 0.2398 41,600 -0.00(-0.08%)
Mar 04, 2021 0.2651 0.2651 0.1999 0.2400 13,702 -0.04(-14.89%)
Mar 03, 2021 0.2900 0.2900 0.2501 0.2820 18,427 -0.03(-10.48%)
Mar 02, 2021 0.3100 0.3200 0.2800 0.3150 5,765 +0.01(+3.31%)
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.