MENU

Check-Cap Ltd Ord (NQ: CHEK )

0.3065 -0.0205 (-6.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 0.8100 0.8600 0.7700 0.8372 984,145 +0.01(+1.00%)
Nov 29, 2021 0.8495 0.8900 0.8200 0.8289 783,176 -0.02(-2.60%)
Nov 26, 2021 0.8200 0.8650 0.8200 0.8510 549,982 +0.01(+1.14%)
Nov 24, 2021 0.7700 0.8700 0.7700 0.8414 1,872,318 +0.09(+12.19%)
Nov 23, 2021 0.8300 0.8500 0.7500 0.7500 2,333,432 -0.05(-6.25%)
Nov 22, 2021 0.8810 0.8895 0.8000 0.8000 1,257,917 -0.04(-5.29%)
Nov 19, 2021 0.8600 0.8680 0.8330 0.8447 821,420 -0.03(-3.16%)
Nov 18, 2021 0.8933 0.8758 0.8550 0.8723 1,454,415 -0.01(-0.93%)
Nov 17, 2021 0.9400 0.9400 0.8701 0.8805 881,440 -0.03(-3.57%)
Nov 16, 2021 0.9200 0.9300 0.9101 0.9131 511,650 -0.00(-0.53%)
Nov 15, 2021 0.9200 0.9477 0.9120 0.9180 713,703 -0.03(-2.79%)
Nov 12, 2021 0.9575 0.9798 0.9170 0.9443 744,844 -0.01(-0.67%)
Nov 11, 2021 0.9600 0.9890 0.9500 0.9507 606,770 -0.04(-3.97%)
Nov 10, 2021 0.9800 0.9900 1,622,663 -0.03(-2.94%)
Nov 09, 2021 1.010 1.040 1.000 1.020 1,547,881 -0.03(-2.86%)
Nov 08, 2021 1.030 1.060 1.010 1.050 1,249,102 -0.03(-2.78%)
Nov 05, 2021 1.110 1.120 1.055 1.080 1,942,844 -0.02(-1.82%)
Nov 04, 2021 1.020 1.130 0.9810 1.100 2,418,818 +0.07(+6.80%)
Nov 03, 2021 1.120 1.120 1.010 1.030 5,900,681 -0.08(-7.21%)
Nov 02, 2021 0.9600 1.310 0.9400 1.110 28,659,342 +0.18(+19.02%)
Nov 01, 2021 0.9000 0.9600 0.8790 0.9326 1,168,626 +0.04(+4.21%)
Oct 29, 2021 0.8900 0.9200 0.8800 0.8949 790,448 +0.00(+0.38%)
Oct 28, 2021 0.8600 0.8986 0.8622 0.8915 628,455 +0.01(+1.16%)
Oct 27, 2021 0.8790 0.8897 0.8611 0.8813 474,445 -0.02(-2.08%)
Oct 26, 2021 0.8821 0.9000 965,759 +0.00(+0.37%)
Oct 25, 2021 0.8817 0.9099 0.8800 0.8967 787,860 +0.01(+0.70%)
Oct 22, 2021 0.8900 0.9200 0.8701 0.8905 789,420 -0.04(-4.30%)
Oct 21, 2021 0.9400 0.9800 0.8900 0.9305 2,160,147 -0.02(-2.05%)
Oct 20, 2021 0.8400 0.9829 0.8304 0.9500 2,950,958 +0.12(+14.03%)
Oct 19, 2021 0.8400 0.8400 0.8150 0.8331 962,220 -0.01(-0.82%)
Oct 18, 2021 0.8400 0.8500 0.8100 0.8400 789,869 +0.01(+0.60%)
Oct 15, 2021 0.8400 0.8440 0.8110 0.8350 377,398 +0.01(+1.29%)
Oct 14, 2021 0.8500 0.8598 0.8080 0.8244 707,060 -0.03(-3.11%)
Oct 13, 2021 0.8689 0.8689 0.8277 0.8509 419,208 -0.00(-0.48%)
Oct 12, 2021 0.8450 0.8699 0.8301 0.8550 344,870 +0.02(+1.98%)
Oct 11, 2021 0.8500 0.8630 0.8300 0.8384 353,967 -0.02(-2.38%)
Oct 08, 2021 0.8418 0.8700 0.8199 0.8588 571,092 +0.02(+2.12%)
Oct 07, 2021 0.8300 0.8439 0.8150 0.8410 570,229 +0.01(+1.20%)
Oct 06, 2021 0.8200 0.8350 0.8050 0.8310 343,113 +0.00(+0.33%)
Oct 05, 2021 0.8400 0.8519 0.8010 0.8283 946,754 -0.00(-0.24%)
Oct 04, 2021 0.8800 0.8820 0.8212 0.8303 776,616 -0.05(-5.38%)
Oct 01, 2021 0.8601 0.8850 0.8587 0.8775 686,156 +0.00(+0.14%)
Sep 30, 2021 0.8800 0.9000 0.8600 0.8763 918,287 -0.01(-1.21%)
Sep 29, 2021 0.9284 0.9536 0.8750 0.8870 1,901,160 -0.05(-5.60%)
Sep 28, 2021 0.9700 0.9800 0.9200 0.9396 1,090,126 -0.04(-3.80%)
Sep 27, 2021 0.9751 0.9849 0.9640 0.9767 425,041 -0.00(-0.26%)
Sep 24, 2021 0.9800 1.000 0.9701 0.9792 471,625 -0.01(-1.10%)
Sep 23, 2021 1.030 1.030 0.9809 0.9901 1,073,094 -0.04(-3.87%)
Sep 22, 2021 0.9300 1.070 0.9300 1.030 1,347,907 +0.09(+10.15%)
Sep 21, 2021 0.9484 0.9600 0.9350 0.9351 485,277 -0.02(-2.03%)
Sep 20, 2021 0.9800 0.9770 0.9250 0.9545 1,031,068 -0.04(-3.59%)
Sep 17, 2021 1.010 1.020 0.9760 0.9900 522,879 -0.02(-1.98%)
Sep 16, 2021 1.000 1.020 1.000 1.010 468,950 +0.01(+1.00%)
Sep 15, 2021 1.000 1.010 1.000 1.000 329,043 -0.00(-0.50%)
Sep 14, 2021 1.020 1.050 1.000 1.005 942,610 -0.01(-0.50%)
Sep 13, 2021 1.050 1.050 1.000 1.010 593,412 -0.02(-1.94%)
Sep 10, 2021 1.060 1.059 1.020 1.030 532,919 -0.02(-1.90%)
Sep 09, 2021 1.050 1.060 1.040 1.050 353,586 -0.02(-1.87%)
Sep 08, 2021 1.060 1.070 1.030 1.070 695,931 +0.01(+0.94%)
Sep 07, 2021 1.110 1.110 1.050 1.060 910,057 -0.03(-2.75%)
Sep 03, 2021 1.100 1.100 1.080 1.090 618,812 +0.01(+0.93%)
Sep 02, 2021 1.080 1.080 1.070 1.080 976,035 +0.01(+0.93%)
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