Check-Cap Ltd Ord (NQ: CHEK )

0.8331 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 1.700 1.830 1.700 1.714 56,041 +0.01(+0.82%)
Oct 30, 2019 1.810 1.860 1.700 1.700 53,889 -0.13(-6.98%)
Oct 29, 2019 1.870 1.920 1.821 1.827 21,877 -0.04(-2.27%)
Oct 28, 2019 1.920 1.980 1.850 1.870 71,347 -0.08(-4.10%)
Oct 25, 2019 1.780 2.078 1.660 1.950 127,400 +0.21(+12.07%)
Oct 24, 2019 1.780 1.780 1.656 1.740 28,119 +0.04(+2.35%)
Oct 23, 2019 1.630 1.720 1.630 1.700 44,508 +0.00(+0.00%)
Oct 22, 2019 1.730 1.740 1.550 1.700 67,863 -0.04(-2.30%)
Oct 21, 2019 1.730 1.840 1.716 1.740 14,132 +0.00(+0.00%)
Oct 18, 2019 1.720 1.870 1.670 1.740 166,200 +0.14(+8.75%)
Oct 17, 2019 1.860 1.930 1.600 1.600 374,728 -0.38(-19.13%)
Oct 16, 2019 1.900 2.050 1.900 1.979 88,052 +0.05(+2.52%)
Oct 15, 2019 1.860 1.940 1.860 1.930 16,927 +0.07(+3.76%)
Oct 14, 2019 1.890 1.890 1.860 1.860 19,327 -0.02(-1.06%)
Oct 11, 2019 1.910 1.950 1.880 1.880 12,600 -0.01(-0.53%)
Oct 10, 2019 1.900 1.929 1.880 1.890 16,769 +0.01(+0.53%)
Oct 09, 2019 1.900 1.900 1.880 1.880 12,996 -0.05(-2.59%)
Oct 08, 2019 1.880 1.970 1.880 1.930 7,004 +0.04(+2.12%)
Oct 07, 2019 1.900 1.900 1.870 1.890 16,795 +0.01(+0.53%)
Oct 04, 2019 1.860 1.900 1.860 1.880 4,800 +0.00(+0.27%)
Oct 03, 2019 1.860 1.900 1.860 1.875 11,449 +0.01(+0.81%)
Oct 02, 2019 1.900 1.900 1.860 1.860 38,313 -0.03(-1.59%)
Oct 01, 2019 1.900 1.950 1.880 1.890 25,959 +0.01(+0.53%)
Sep 30, 2019 1.920 1.944 1.880 1.880 33,290 -0.07(-3.59%)
Sep 27, 2019 1.940 1.960 1.910 1.950 50,800 +0.01(+0.52%)
Sep 26, 2019 1.950 2.009 1.920 1.940 25,579 -0.03(-1.52%)
Sep 25, 2019 1.970 2.000 1.930 1.970 21,591 +0.03(+1.55%)
Sep 24, 2019 2.010 2.010 1.920 1.940 48,673 -0.03(-1.52%)
Sep 23, 2019 1.990 2.010 1.950 1.970 9,674 -0.05(-2.48%)
Sep 20, 2019 2.010 2.070 1.940 2.020 18,400 +0.04(+2.02%)
Sep 19, 2019 1.980 2.070 1.965 1.980 40,269 -0.03(-1.49%)
Sep 18, 2019 2.030 2.030 1.970 2.010 19,291 -0.02(-0.99%)
Sep 17, 2019 2.080 2.080 2.030 2.030 25,400 -0.03(-1.46%)
Sep 16, 2019 2.100 2.100 2.060 2.060 11,825 -0.04(-1.90%)
Sep 13, 2019 2.030 2.120 2.030 2.100 18,100 +0.04(+1.94%)
Sep 12, 2019 2.100 2.140 2.020 2.060 32,318 -0.05(-2.19%)
Sep 11, 2019 2.010 2.120 1.930 2.106 74,567 +0.12(+5.84%)
Sep 10, 2019 1.860 1.990 1.860 1.990 36,053 +0.11(+5.85%)
Sep 09, 2019 1.860 1.900 1.860 1.880 55,177 +0.01(+0.53%)
Sep 06, 2019 1.900 1.920 1.860 1.870 59,500 -0.03(-1.58%)
Sep 05, 2019 1.950 1.950 1.900 1.900 28,522 -0.04(-1.81%)
Sep 04, 2019 1.970 2.020 1.920 1.935 26,658 -0.05(-2.76%)
Sep 03, 2019 2.000 2.030 1.890 1.990 106,919 -0.03(-1.49%)
Aug 30, 2019 2.030 2.056 2.000 2.020 10,200 +0.02(+1.00%)
Aug 29, 2019 2.020 2.050 2.000 2.000 23,089 -0.03(-1.48%)
Aug 28, 2019 2.030 2.030 1.960 2.030 31,204 +0.03(+1.50%)
Aug 27, 2019 2.010 2.030 2.000 2.000 17,049 +0.00(+0.00%)
Aug 26, 2019 2.020 2.050 2.000 2.000 12,250 +0.01(+0.50%)
Aug 23, 2019 2.030 2.110 1.987 1.990 21,500 -0.08(-3.86%)
Aug 22, 2019 2.090 2.090 1.990 2.070 18,549 +0.04(+1.97%)
Aug 21, 2019 2.090 2.100 2.030 2.030 56,370 +0.00(+0.00%)
Aug 20, 2019 2.040 2.100 1.980 2.030 24,168 +0.07(+3.57%)
Aug 19, 2019 2.150 2.150 1.960 1.960 48,786 +0.02(+1.03%)
Aug 16, 2019 1.920 1.940 1.900 1.940 33,400 +0.03(+1.57%)
Aug 15, 2019 1.920 1.940 1.900 1.910 107,563 -0.01(-0.52%)
Aug 14, 2019 1.950 1.980 1.900 1.920 46,749 -0.04(-2.05%)
Aug 13, 2019 2.000 2.050 1.950 1.960 25,316 -0.06(-2.97%)
Aug 12, 2019 2.010 2.020 1.950 2.020 35,120 +0.03(+1.51%)
Aug 09, 2019 2.030 2.040 1.984 1.990 24,600 -0.01(-0.50%)
Aug 08, 2019 2.010 2.050 1.980 2.000 17,573 +0.02(+1.01%)
Aug 07, 2019 2.010 2.048 1.930 1.980 54,279 -0.10(-4.81%)
Aug 06, 2019 1.940 2.100 1.900 2.080 118,132 +0.17(+8.90%)
Aug 05, 2019 2.010 2.041 1.910 1.910 112,845 -0.14(-6.83%)
Aug 02, 2019 2.070 2.140 2.030 2.050 43,400 -0.07(-3.30%)
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.