MENU

Check-Cap Ltd Ord (NQ: CHEK )

0.3639 +0.0250 (+7.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 0.4300 0.4500 0.3610 0.3900 6,638,912 -0.02(-4.88%)
Nov 27, 2020 0.3900 0.4200 0.3810 0.4100 2,770,700 +0.02(+4.06%)
Nov 25, 2020 0.3500 0.4000 0.3400 0.3940 4,881,000 +0.03(+9.44%)
Nov 24, 2020 0.3700 0.3800 0.3400 0.3600 2,040,020 -0.01(-2.70%)
Nov 23, 2020 0.3800 0.3900 0.3600 0.3700 3,911,673 +0.02(+4.28%)
Nov 20, 2020 0.3200 0.3850 0.3100 0.3548 10,951,701 +0.05(+16.83%)
Nov 19, 2020 0.3100 0.3200 0.2861 0.3037 726,047 -0.00(-0.78%)
Nov 18, 2020 0.2899 0.3188 0.2807 0.3061 1,912,509 +0.03(+9.32%)
Nov 17, 2020 0.2900 0.2900 0.2700 0.2800 456,720 -0.01(-1.93%)
Nov 16, 2020 0.2970 0.3000 0.2771 0.2855 697,416 -0.01(-4.03%)
Nov 13, 2020 0.2950 0.3150 0.2900 0.2975 389,300 +0.00(+1.16%)
Nov 12, 2020 0.3150 0.3200 0.2790 0.2941 525,695 -0.02(-5.13%)
Nov 11, 2020 0.2899 0.3100 0.2800 0.3100 794,084 +0.03(+10.71%)
Nov 10, 2020 0.2800 0.3000 0.2700 0.2800 780,976 +0.01(+3.70%)
Nov 09, 2020 0.2700 0.2800 0.2600 0.2700 760,594 +0.00(+0.07%)
Nov 06, 2020 0.2551 0.2700 0.2508 0.2698 519,100 +0.00(+1.81%)
Nov 05, 2020 0.2441 0.2699 0.2441 0.2650 585,108 +0.00(+0.38%)
Nov 04, 2020 0.2700 0.2780 0.2430 0.2640 4,590,460 -0.01(-2.22%)
Nov 03, 2020 0.2800 0.2900 0.2656 0.2700 783,823 -0.01(-3.57%)
Nov 02, 2020 0.3000 0.3100 0.2700 0.2800 931,880 -0.03(-8.85%)
Oct 30, 2020 0.3050 0.3193 0.3001 0.3072 247,900 -0.01(-4.00%)
Oct 29, 2020 0.3250 0.3250 0.3010 0.3200 477,826 +0.01(+3.23%)
Oct 28, 2020 0.3300 0.3300 0.2900 0.3100 722,263 +0.00(+0.00%)
Oct 27, 2020 0.3200 0.3200 0.3100 0.3100 245,687 -0.02(-6.12%)
Oct 26, 2020 0.3300 0.3400 0.3125 0.3302 427,576 -0.00(-1.20%)
Oct 23, 2020 0.3150 0.3470 0.3150 0.3342 436,600 -0.00(-1.42%)
Oct 22, 2020 0.3125 0.3390 0.3125 0.3390 1,151,205 -0.00(-0.91%)
Oct 21, 2020 0.3515 0.3552 0.3400 0.3421 1,204,115 -0.02(-4.57%)
Oct 20, 2020 0.3599 0.3600 0.3458 0.3585 336,578 -0.00(-0.42%)
Oct 19, 2020 0.3600 0.3700 0.3500 0.3600 380,202 +0.00(+0.28%)
Oct 16, 2020 0.3508 0.3660 0.3438 0.3590 458,000 -0.00(-0.39%)
Oct 15, 2020 0.3700 0.3700 0.3451 0.3604 379,235 -0.00(-1.34%)
Oct 14, 2020 0.3670 0.3692 0.3505 0.3653 374,326 -0.00(-1.27%)
Oct 13, 2020 0.3700 0.3800 0.3600 0.3700 264,490 -0.00(-0.51%)
Oct 12, 2020 0.3800 0.3838 0.3710 0.3719 281,003 -0.00(-0.83%)
Oct 09, 2020 0.3900 0.3900 0.3651 0.3750 627,500 -0.01(-3.50%)
Oct 08, 2020 0.3700 0.3900 0.3589 0.3886 868,549 +0.02(+5.06%)
Oct 07, 2020 0.3600 0.3699 0.3510 0.3699 397,075 +0.01(+2.75%)
Oct 06, 2020 0.3600 0.3700 0.3500 0.3600 511,788 +0.00(+0.00%)
Oct 05, 2020 0.3500 0.3600 0.3400 0.3600 363,332 +0.00(+0.03%)
Oct 02, 2020 0.3528 0.3610 0.3400 0.3599 466,400 +0.00(+0.08%)
Oct 01, 2020 0.3690 0.3690 0.3401 0.3596 562,611 -0.00(-0.11%)
Sep 30, 2020 0.3500 0.3700 0.3500 0.3600 574,439 +0.01(+2.86%)
Sep 29, 2020 0.3600 0.3600 0.3300 0.3500 380,745 +0.00(+0.00%)
Sep 28, 2020 0.3430 0.3500 0.3310 0.3500 376,311 +0.01(+2.94%)
Sep 25, 2020 0.3400 0.3457 0.3132 0.3400 583,500 +0.02(+6.25%)
Sep 24, 2020 0.3400 0.3400 0.3100 0.3200 1,149,598 -0.02(-5.88%)
Sep 23, 2020 0.3450 0.3568 0.3301 0.3400 871,446 -0.01(-2.86%)
Sep 22, 2020 0.3600 0.3655 0.3410 0.3500 423,192 -0.00(-1.13%)
Sep 21, 2020 0.3681 0.3681 0.3500 0.3540 474,119 -0.01(-4.01%)
Sep 18, 2020 0.3735 0.3797 0.3582 0.3688 969,600 -0.00(-0.32%)
Sep 17, 2020 0.3502 0.3750 0.3502 0.3700 518,482 +0.00(+1.15%)
Sep 16, 2020 0.3740 0.3900 0.3414 0.3658 1,168,212 -0.01(-3.23%)
Sep 15, 2020 0.3600 0.3860 0.3550 0.3780 3,118,935 +0.02(+5.00%)
Sep 14, 2020 0.3500 0.3600 0.3400 0.3600 888,923 +0.00(+1.12%)
Sep 11, 2020 0.3550 0.3600 0.3381 0.3560 1,510,600 -0.00(-1.11%)
Sep 10, 2020 0.3600 0.3900 0.3500 0.3600 1,941,143 -0.01(-2.70%)
Sep 09, 2020 0.3600 0.3700 0.3500 0.3700 2,114,398 -0.02(-4.96%)
Sep 08, 2020 0.3610 0.4150 0.3381 0.3893 6,486,300 -0.00(-0.18%)
Sep 04, 2020 0.3400 0.4490 0.3000 0.3900 16,037,300 +0.04(+12.26%)
Sep 03, 2020 0.3310 0.3690 0.3300 0.3474 1,706,312 +0.00(+0.52%)
Sep 02, 2020 0.3693 0.3700 0.3300 0.3456 2,347,697 -0.03(-7.82%)
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.
TOP
Email a Story