Check-Cap Ltd Ord (NQ: CHEK )

0.7986 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 2.180 2.180 2.090 2.100 10,216 -0.06(-2.64%)
Jul 30, 2019 2.000 2.240 1.990 2.157 423,003 +0.18(+8.93%)
Jul 29, 2019 2.080 2.180 1.970 1.980 53,958 -0.11(-5.26%)
Jul 26, 2019 2.050 2.200 1.916 2.090 357,700 +0.05(+2.45%)
Jul 25, 2019 2.090 2.130 2.010 2.040 48,529 -0.03(-1.45%)
Jul 24, 2019 2.180 2.190 2.020 2.070 190,285 -0.10(-4.61%)
Jul 23, 2019 2.250 2.260 2.090 2.170 86,862 -0.04(-1.81%)
Jul 22, 2019 2.200 2.216 2.160 2.210 49,687 +0.03(+1.38%)
Jul 19, 2019 2.230 2.260 2.180 2.180 43,200 -0.04(-1.80%)
Jul 18, 2019 2.250 2.290 2.173 2.220 42,044 -0.04(-1.77%)
Jul 17, 2019 2.270 2.280 2.200 2.260 28,586 +0.02(+0.89%)
Jul 16, 2019 2.150 2.290 2.070 2.240 116,401 +0.14(+6.67%)
Jul 15, 2019 2.240 2.240 2.100 2.100 46,004 -0.12(-5.41%)
Jul 12, 2019 2.150 2.280 2.150 2.220 111,600 +0.06(+2.78%)
Jul 11, 2019 2.090 2.160 2.020 2.160 122,990 +0.06(+2.86%)
Jul 10, 2019 2.100 2.200 2.020 2.100 196,532 -0.04(-1.87%)
Jul 09, 2019 2.460 2.570 2.040 2.140 2,991,158 -0.04(-1.83%)
Jul 08, 2019 2.250 2.250 2.110 2.180 44,255 -0.03(-1.36%)
Jul 05, 2019 2.060 2.220 2.050 2.210 24,300 +0.14(+6.76%)
Jul 03, 2019 2.080 2.080 2.010 2.070 27,600 -0.02(-0.96%)
Jul 02, 2019 2.100 2.150 2.050 2.090 42,361 -0.05(-2.34%)
Jul 01, 2019 2.130 2.140 2.010 2.140 84,622 +0.02(+0.94%)
Jun 28, 2019 2.188 2.194 2.120 2.120 58,300 -0.02(-0.93%)
Jun 27, 2019 2.180 2.244 2.140 2.140 54,079 -0.05(-2.08%)
Jun 26, 2019 2.190 2.240 2.160 2.185 41,932 -0.00(-0.21%)
Jun 25, 2019 2.270 2.270 2.153 2.190 57,501 -0.09(-3.95%)
Jun 24, 2019 2.250 2.320 2.190 2.280 55,944 +0.04(+1.79%)
Jun 21, 2019 2.280 2.335 2.231 2.240 21,900 -0.01(-0.44%)
Jun 20, 2019 2.330 2.418 2.225 2.250 91,105 -0.11(-4.66%)
Jun 19, 2019 2.320 2.370 2.270 2.360 61,440 +0.07(+3.06%)
Jun 18, 2019 2.410 2.410 2.280 2.290 38,977 -0.03(-1.29%)
Jun 17, 2019 2.330 2.430 2.300 2.320 20,876 -0.02(-0.98%)
Jun 14, 2019 2.440 2.440 2.340 2.343 12,900 -0.04(-1.55%)
Jun 13, 2019 2.400 2.400 2.340 2.380 26,228 +0.04(+1.71%)
Jun 12, 2019 2.440 2.440 2.340 2.340 29,894 -0.07(-2.90%)
Jun 11, 2019 2.390 2.450 2.260 2.410 47,110 +0.07(+2.99%)
Jun 10, 2019 2.250 2.420 2.200 2.340 100,798 +0.07(+3.08%)
Jun 07, 2019 2.290 2.320 2.240 2.270 45,100 -0.03(-1.30%)
Jun 06, 2019 2.310 2.330 2.230 2.300 33,053 -0.04(-1.71%)
Jun 05, 2019 2.320 2.380 2.270 2.340 39,322 +0.00(+0.00%)
Jun 04, 2019 2.400 2.400 2.280 2.340 20,370 -0.05(-2.09%)
Jun 03, 2019 2.340 2.400 2.300 2.390 59,580 +0.08(+3.46%)
May 31, 2019 2.200 2.340 2.200 2.310 45,400 +0.10(+4.52%)
May 30, 2019 2.230 2.350 2.210 2.210 39,788 -0.01(-0.45%)
May 29, 2019 2.290 2.369 2.220 2.220 48,900 -0.12(-5.13%)
May 28, 2019 2.310 2.490 2.288 2.340 16,854 +0.03(+1.30%)
May 24, 2019 2.320 2.420 2.250 2.310 59,000 +0.03(+1.32%)
May 23, 2019 2.400 2.480 2.260 2.280 148,762 -0.21(-8.43%)
May 22, 2019 2.560 2.610 2.410 2.490 43,417 -0.06(-2.35%)
May 21, 2019 2.590 2.620 2.420 2.550 46,769 +0.00(+0.00%)
May 20, 2019 2.560 2.780 2.400 2.550 264,427 -0.12(-4.49%)
May 17, 2019 2.480 2.800 2.480 2.670 275,300 +0.20(+8.10%)
May 16, 2019 2.500 2.600 2.390 2.470 312,768 +0.13(+5.56%)
May 15, 2019 2.200 2.370 2.200 2.340 24,859 +0.15(+6.85%)
May 14, 2019 2.160 2.430 2.160 2.190 45,237 -0.01(-0.45%)
May 13, 2019 2.320 2.320 2.160 2.200 83,552 -0.11(-4.76%)
May 10, 2019 2.430 2.460 2.280 2.310 97,900 -0.07(-2.94%)
May 09, 2019 2.460 2.480 2.370 2.380 14,882 -0.07(-2.86%)
May 08, 2019 2.480 2.480 2.400 2.450 11,490 +0.03(+1.24%)
May 07, 2019 2.520 2.520 2.400 2.420 51,436 -0.10(-3.97%)
May 06, 2019 2.550 2.610 2.520 2.520 23,939 -0.04(-1.56%)
May 03, 2019 2.650 2.650 2.540 2.560 15,100 -0.04(-1.54%)
May 02, 2019 2.560 2.690 2.560 2.600 43,066 +0.02(+0.78%)
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.