Check-Cap Ltd Ord (NQ: CHEK )

1.110 USD +0.010 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 10.44 10.44 10.44 0 +0.24(+2.33%)
Dec 28, 2017 10.32 10.62 9.786 10.20 15,779 -0.18(-1.75%)
Dec 27, 2017 10.35 10.92 10.35 10.38 12,542 -0.18(-1.69%)
Dec 26, 2017 10.44 11.04 10.32 10.56 14,994 +0.45(+4.50%)
Dec 22, 2017 10.08 10.68 10.08 10.11 9,297 -0.33(-3.21%)
Dec 21, 2017 10.14 10.80 10.14 10.44 7,886 +0.12(+1.16%)
Dec 20, 2017 10.75 11.16 10.11 10.32 9,528 -0.36(-3.37%)
Dec 19, 2017 11.04 11.28 10.56 10.68 8,654 -0.57(-5.11%)
Dec 18, 2017 11.88 11.88 10.57 11.25 11,393 -0.15(-1.27%)
Dec 15, 2017 11.04 11.64 10.56 11.40 13,272 +0.48(+4.40%)
Dec 14, 2017 10.32 11.16 10.32 10.92 10,381 +0.30(+2.82%)
Dec 13, 2017 10.56 10.80 10.32 10.62 8,565 +0.06(+0.57%)
Dec 12, 2017 11.16 11.16 10.32 10.56 8,973 -0.40(-3.67%)
Dec 11, 2017 10.80 11.40 10.32 10.96 10,549 +0.37(+3.52%)
Dec 08, 2017 10.92 10.92 10.38 10.59 14,351 +0.27(+2.59%)
Dec 07, 2017 10.53 10.53 9.841 10.32 6,210 +0.12(+1.19%)
Dec 06, 2017 10.95 10.95 9.600 10.20 20,393 -0.84(-7.61%)
Dec 05, 2017 11.76 12.12 10.80 11.04 48,071 +0.63(+6.02%)
Dec 04, 2017 11.40 11.48 10.08 10.41 23,051 -0.50(-4.60%)
Dec 01, 2017 12.00 12.00 10.56 10.92 41,838 -0.89(-7.56%)
Nov 30, 2017 13.08 13.56 11.40 11.81 96,032 -2.09(-15.06%)
Nov 29, 2017 12.36 14.40 12.24 13.90 201,594 +1.66(+13.57%)
Nov 28, 2017 12.36 12.42 12.12 12.24 9,992 -0.12(-0.96%)
Nov 27, 2017 12.24 12.48 12.24 12.36 8,567 +0.03(+0.22%)
Nov 24, 2017 12.48 12.48 12.24 12.33 6,383 +0.09(+0.75%)
Nov 22, 2017 12.84 12.84 12.24 12.24 7,215 -0.72(-5.56%)
Nov 21, 2017 13.08 13.08 12.60 12.96 13,950 -0.12(-0.92%)
Nov 20, 2017 13.80 14.28 12.96 13.08 9,524 -1.20(-8.41%)
Nov 17, 2017 13.32 14.82 13.32 14.28 4,340 +1.08(+8.21%)
Nov 16, 2017 15.00 16.56 12.96 13.20 24,849 -2.28(-14.74%)
Nov 15, 2017 15.96 16.68 15.00 15.48 4,039 -0.40(-2.49%)
Nov 14, 2017 16.20 16.80 15.12 15.87 6,069 -0.93(-5.51%)
Nov 13, 2017 17.52 18.24 16.20 16.80 8,799 -0.24(-1.41%)
Nov 10, 2017 15.42 17.28 15.36 17.04 6,808 +1.68(+10.94%)
Nov 09, 2017 15.48 15.84 15.12 15.36 3,745 -0.72(-4.48%)
Nov 08, 2017 15.60 16.08 15.24 16.08 1,127 +0.36(+2.29%)
Nov 07, 2017 16.32 16.68 15.60 15.72 1,049 -0.12(-0.76%)
Nov 06, 2017 17.28 17.28 15.72 15.84 3,441 -0.48(-2.94%)
Nov 03, 2017 16.32 16.68 15.48 16.32 2,338 +0.36(+2.26%)
Nov 02, 2017 14.52 16.56 14.52 15.96 1,989 +1.20(+8.13%)
Nov 01, 2017 14.64 15.36 14.04 14.76 8,605 -0.72(-4.65%)
Oct 31, 2017 16.80 18.36 15.00 15.48 7,046 -1.68(-9.79%)
Oct 30, 2017 17.52 18.12 16.80 17.16 4,350 -0.36(-2.05%)
Oct 27, 2017 17.40 17.76 16.20 17.52 4,264 +0.33(+1.95%)
Oct 26, 2017 17.40 17.52 15.37 17.19 9,515 -0.32(-1.84%)
Oct 25, 2017 21.60 21.60 17.16 17.51 9,678 -1.08(-5.81%)
Oct 24, 2017 20.52 23.28 16.92 18.59 71,172 -1.57(-7.80%)
Oct 23, 2017 19.92 20.66 19.80 20.16 7,326 +0.12(+0.60%)
Oct 20, 2017 20.16 20.77 19.93 20.04 1,731 -0.14(-0.70%)
Oct 19, 2017 20.37 20.76 20.04 20.18 1,541 -0.34(-1.65%)
Oct 18, 2017 20.40 20.64 20.04 20.52 1,815 +0.00(+0.01%)
Oct 17, 2017 21.00 21.00 20.40 20.52 4,717 +0.12(+0.58%)
Oct 16, 2017 20.64 21.12 20.40 20.40 8,199 -0.72(-3.41%)
Oct 13, 2017 22.68 22.97 20.77 21.12 5,352 -1.92(-8.33%)
Oct 12, 2017 23.40 23.52 22.74 23.04 1,651 -0.24(-1.03%)
Oct 11, 2017 23.28 23.61 22.93 23.28 904 +0.00(+0.00%)
Oct 10, 2017 23.29 23.47 23.27 23.28 389 -0.24(-1.02%)
Oct 09, 2017 23.88 23.88 22.92 23.52 2,378 +0.24(+1.03%)
Oct 06, 2017 22.80 23.74 22.80 23.28 2,387 +0.60(+2.65%)
Oct 05, 2017 23.33 23.33 22.68 22.68 2,504 -0.12(-0.53%)
Oct 04, 2017 22.44 23.36 22.38 22.80 1,738 +0.36(+1.60%)
Oct 03, 2017 22.56 22.56 22.20 22.44 3,527 +0.36(+1.63%)
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.