MENU

Check-Cap Ltd Ord (NQ: CHEK )

0.3101 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 0.5700 0.6100 0.5500 0.6000 5,345,570 +0.04(+7.14%)
Jun 29, 2020 0.5400 0.5800 0.5200 0.5600 3,337,380 +0.02(+3.57%)
Jun 26, 2020 0.5457 0.5550 0.5312 0.5407 1,052,700 -0.00(-0.44%)
Jun 25, 2020 0.5300 0.5562 0.5300 0.5431 928,209 -0.02(-2.84%)
Jun 24, 2020 0.5709 0.5781 0.5350 0.5590 1,769,299 -0.03(-5.29%)
Jun 23, 2020 0.6100 0.6102 0.5581 0.5902 3,117,096 -0.04(-6.09%)
Jun 22, 2020 0.5450 0.6500 0.5400 0.6285 11,264,523 +0.09(+17.52%)
Jun 19, 2020 0.5350 0.5601 0.5280 0.5348 1,051,400 +0.00(+0.06%)
Jun 18, 2020 0.5302 0.5500 0.5250 0.5345 771,906 -0.02(-2.82%)
Jun 17, 2020 0.5629 0.5630 0.5310 0.5500 850,533 -0.01(-1.79%)
Jun 16, 2020 0.5700 0.5800 0.5500 0.5600 870,981 +0.01(+1.49%)
Jun 15, 2020 0.5400 0.5656 0.5120 0.5518 1,618,153 +0.01(+2.19%)
Jun 12, 2020 0.6000 0.6000 0.5152 0.5400 2,371,800 -0.02(-2.98%)
Jun 11, 2020 0.5800 0.6198 0.5518 0.5566 2,858,137 -0.07(-11.76%)
Jun 10, 2020 0.7000 0.7300 0.6100 0.6308 4,891,922 -0.06(-8.57%)
Jun 09, 2020 0.5800 0.7197 0.5710 0.6899 10,718,588 +0.11(+18.95%)
Jun 08, 2020 0.5900 0.6000 0.5500 0.5800 2,109,022 +0.02(+3.57%)
Jun 05, 2020 0.5800 0.5849 0.5515 0.5600 1,822,000 -0.01(-2.61%)
Jun 04, 2020 0.5200 0.5900 0.5160 0.5750 5,748,668 +0.04(+8.49%)
Jun 03, 2020 0.5200 0.5300 0.5100 0.5300 1,024,417 -0.00(-0.90%)
Jun 02, 2020 0.5345 0.5390 0.5150 0.5348 728,244 +0.00(+0.34%)
Jun 01, 2020 0.5199 0.5402 0.5090 0.5330 1,133,809 +0.01(+1.33%)
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%)
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