Check-Cap Ltd Ord (NQ: CHEK )

0.9000 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 0.5210 0.5349 0.5106 0.5260 1,326,300 -0.01(-1.26%)
May 28, 2020 0.5600 0.5640 0.5260 0.5327 1,759,134 -0.03(-4.55%)
May 27, 2020 0.5800 0.5800 0.5250 0.5581 2,547,108 -0.02(-3.78%)
May 26, 2020 0.5900 0.6000 0.5700 0.5800 2,125,293 +0.01(+1.75%)
May 22, 2020 0.5731 0.6089 0.5580 0.5700 2,912,600 -0.01(-1.72%)
May 21, 2020 0.5900 0.5900 0.5600 0.5800 2,756,092 -0.02(-2.78%)
May 20, 2020 0.6100 0.6100 0.5723 0.5966 5,360,531 -0.01(-1.87%)
May 19, 2020 0.6100 0.6499 0.5600 0.6080 9,661,254 +0.01(+1.33%)
May 18, 2020 0.5300 0.6200 0.5151 0.6000 12,144,845 +0.07(+13.98%)
May 15, 2020 0.5600 0.5729 0.5150 0.5264 4,942,700 -0.00(-0.68%)
May 14, 2020 0.5200 0.5400 0.4700 0.5300 4,025,178 +0.01(+2.06%)
May 13, 2020 0.5400 0.5402 0.5100 0.5193 3,629,395 -0.01(-2.02%)
May 12, 2020 0.5600 0.5600 0.5000 0.5300 7,446,380 -0.02(-3.44%)
May 11, 2020 0.5400 0.5730 0.5270 0.5489 7,277,601 +0.01(+1.65%)
May 08, 2020 0.5400 0.5770 0.5200 0.5400 6,787,800 +0.01(+1.89%)
May 07, 2020 0.5300 0.5500 0.5000 0.5300 10,108,295 +0.04(+7.88%)
May 06, 2020 0.4835 0.4950 0.4600 0.4913 2,985,893 +0.00(+0.70%)
May 05, 2020 0.4950 0.4990 0.4738 0.4879 1,660,393 -0.02(-3.99%)
May 04, 2020 0.4900 0.5100 0.4710 0.5082 2,079,609 +0.02(+4.16%)
May 01, 2020 0.5050 0.5050 0.4702 0.4879 2,008,800 -0.01(-1.85%)
Apr 30, 2020 0.5100 0.5300 0.4600 0.4971 8,332,452 -0.08(-14.29%)
Apr 29, 2020 0.5600 0.6000 0.5400 0.5800 2,920,449 +0.04(+7.41%)
Apr 28, 2020 0.5700 0.5800 0.5100 0.5400 1,899,708 -0.04(-6.90%)
Apr 27, 2020 0.5300 0.6300 0.5200 0.5800 6,902,993 +0.07(+13.86%)
Apr 24, 2020 0.5000 0.5100 0.4809 0.5094 1,456,900 +0.02(+3.96%)
Apr 23, 2020 0.5150 0.5200 0.4625 0.4900 2,167,253 -0.03(-5.77%)
Apr 22, 2020 0.5250 0.5350 0.5100 0.5200 1,937,204 -0.01(-1.89%)
Apr 21, 2020 0.5500 0.5500 0.4900 0.5300 2,554,215 -0.03(-5.36%)
Apr 20, 2020 0.4700 0.5900 0.4400 0.5600 12,319,443 -0.47(-45.63%)
Apr 17, 2020 0.9500 1.040 0.9264 1.030 91,600 +0.10(+10.87%)
Apr 16, 2020 0.9852 1.080 0.8700 0.9290 79,273 -0.10(-9.81%)
Apr 15, 2020 0.9800 1.160 0.8900 1.030 68,071 +0.10(+10.72%)
Apr 14, 2020 0.9136 0.9800 0.8700 0.9303 54,920 +0.03(+3.37%)
Apr 13, 2020 0.9200 0.9499 0.8600 0.9000 32,201 -0.00(-0.01%)
Apr 09, 2020 0.9000 0.9500 0.8900 0.9001 73,300 +0.00(+0.16%)
Apr 08, 2020 0.8500 0.9000 0.8500 0.8987 32,728 +0.05(+5.73%)
Apr 07, 2020 0.9000 0.9250 0.8300 0.8500 57,158 -0.04(-4.49%)
Apr 06, 2020 1.000 1.030 0.8000 0.8900 274,022 -0.15(-14.42%)
Apr 03, 2020 1.050 1.090 1.000 1.040 77,700 -0.05(-4.59%)
Apr 02, 2020 1.150 1.150 1.050 1.090 16,987 -0.07(-6.03%)
Apr 01, 2020 1.170 1.180 1.090 1.160 2,640 -0.01(-0.85%)
Mar 31, 2020 1.080 1.190 1.080 1.170 92,038 +0.09(+8.33%)
Mar 30, 2020 1.150 1.200 1.068 1.080 19,077 -0.07(-6.09%)
Mar 27, 2020 1.070 1.150 1.000 1.150 65,900 +0.10(+9.51%)
Mar 26, 2020 1.060 1.180 1.040 1.050 16,382 +0.01(+0.97%)
Mar 25, 2020 1.110 1.110 0.9900 1.040 68,266 +0.00(+0.00%)
Mar 24, 2020 1.050 1.090 0.9800 1.040 25,471 +0.01(+0.97%)
Mar 23, 2020 1.120 1.170 0.9400 1.030 66,200 -0.11(-9.65%)
Mar 20, 2020 1.010 1.200 1.010 1.140 94,900 +0.23(+25.27%)
Mar 19, 2020 0.8600 0.9500 0.8500 0.9100 49,892 +0.05(+5.79%)
Mar 18, 2020 1.120 1.120 0.6400 0.8602 180,432 -0.31(-26.48%)
Mar 17, 2020 1.210 1.280 1.050 1.170 185,946 -0.03(-2.23%)
Mar 16, 2020 1.330 1.330 1.100 1.197 151,042 -0.08(-6.51%)
Mar 13, 2020 1.300 1.370 1.280 1.280 36,800 -0.02(-1.54%)
Mar 12, 2020 1.300 1.318 1.200 1.300 83,292 -0.02(-1.52%)
Mar 11, 2020 1.350 1.446 1.300 1.320 16,125 -0.06(-4.35%)
Mar 10, 2020 1.400 1.500 1.340 1.380 59,774 +0.00(+0.00%)
Mar 09, 2020 1.400 1.550 1.300 1.380 121,415 -0.03(-2.13%)
Mar 06, 2020 1.500 1.507 1.410 1.410 74,500 -0.11(-7.24%)
Mar 05, 2020 1.550 1.590 1.500 1.520 66,526 -0.05(-3.18%)
Mar 04, 2020 1.550 1.640 1.511 1.570 49,893 +0.04(+2.76%)
Mar 03, 2020 1.500 1.700 1.500 1.528 10,716 +0.02(+1.17%)
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.