Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Check-Cap Ltd Ord (NQ: CHEK )

2.285 +0.015 (+0.66%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 6.100 6.386 6.002 6.144 12,395 -0.26(-4.00%)
Oct 29, 2020 6.500 6.500 6.020 6.400 23,891 +0.20(+3.23%)
Oct 28, 2020 6.600 6.600 5.800 6.200 36,113 +0.00(+0.00%)
Oct 27, 2020 6.400 6.400 6.200 6.200 12,284 -0.40(-6.12%)
Oct 26, 2020 6.600 6.800 6.250 6.604 21,378 -0.08(-1.20%)
Oct 23, 2020 6.300 6.940 6.300 6.684 21,830 -0.10(-1.42%)
Oct 22, 2020 6.250 6.780 6.250 6.780 57,560 -0.06(-0.91%)
Oct 21, 2020 7.030 7.104 6.800 6.842 60,205 -0.33(-4.57%)
Oct 20, 2020 7.198 7.200 6.916 7.170 16,828 -0.03(-0.42%)
Oct 19, 2020 7.200 7.400 7.000 7.200 19,010 +0.02(+0.28%)
Oct 16, 2020 7.016 7.320 6.876 7.180 22,900 -0.03(-0.39%)
Oct 15, 2020 7.400 7.400 6.902 7.208 18,961 -0.10(-1.34%)
Oct 14, 2020 7.340 7.384 7.010 7.306 18,716 -0.09(-1.27%)
Oct 13, 2020 7.400 7.600 7.200 7.400 13,224 -0.04(-0.51%)
Oct 12, 2020 7.600 7.676 7.420 7.438 14,050 -0.06(-0.83%)
Oct 09, 2020 7.800 7.800 7.302 7.500 31,375 -0.27(-3.50%)
Oct 08, 2020 7.400 7.800 7.178 7.772 43,427 +0.37(+5.06%)
Oct 07, 2020 7.200 7.398 7.020 7.398 19,853 +0.20(+2.75%)
Oct 06, 2020 7.200 7.400 7.000 7.200 25,589 +0.00(+0.00%)
Oct 05, 2020 7.000 7.200 6.800 7.200 18,166 +0.00(+0.03%)
Oct 02, 2020 7.056 7.220 6.800 7.198 23,320 +0.01(+0.08%)
Oct 01, 2020 7.380 7.380 6.802 7.192 28,130 -0.01(-0.11%)
Sep 30, 2020 7.000 7.400 7.000 7.200 28,721 +0.20(+2.86%)
Sep 29, 2020 7.200 7.200 6.600 7.000 19,037 +0.00(+0.00%)
Sep 28, 2020 6.860 7.000 6.620 7.000 18,815 +0.20(+2.94%)
Sep 25, 2020 6.800 6.914 6.264 6.800 29,175 +0.40(+6.25%)
Sep 24, 2020 6.800 6.800 6.200 6.400 57,479 -0.40(-5.88%)
Sep 23, 2020 6.900 7.136 6.602 6.800 43,572 -0.20(-2.86%)
Sep 22, 2020 7.200 7.310 6.820 7.000 21,159 -0.08(-1.13%)
Sep 21, 2020 7.362 7.362 7.000 7.080 23,705 -0.30(-4.01%)
Sep 18, 2020 7.470 7.594 7.164 7.376 48,480 -0.02(-0.32%)
Sep 17, 2020 7.004 7.500 7.004 7.400 25,924 +0.08(+1.15%)
Sep 16, 2020 7.480 7.800 6.828 7.316 58,410 -0.24(-3.23%)
Sep 15, 2020 7.200 7.720 7.100 7.560 155,946 +0.36(+5.00%)
Sep 14, 2020 7.000 7.200 6.800 7.200 44,446 +0.08(+1.12%)
Sep 11, 2020 7.100 7.200 6.762 7.120 75,530 -0.08(-1.11%)
Sep 10, 2020 7.200 7.800 7.000 7.200 97,057 -0.20(-2.70%)
Sep 09, 2020 7.200 7.400 7.000 7.400 105,719 -0.39(-4.96%)
Sep 08, 2020 7.220 8.300 6.762 7.786 324,315 -0.01(-0.18%)
Sep 04, 2020 6.800 8.980 6.000 7.800 801,865 +0.85(+12.26%)
Sep 03, 2020 6.620 7.380 6.600 6.948 85,315 +0.04(+0.52%)
Sep 02, 2020 7.386 7.400 6.600 6.912 117,384 -0.59(-7.82%)
Sep 01, 2020 7.940 7.940 7.300 7.498 68,810 -0.39(-4.97%)
Aug 31, 2020 8.000 8.100 7.702 7.890 77,832 +0.19(+2.47%)
Aug 28, 2020 7.980 8.040 7.700 7.700 58,110 -0.20(-2.53%)
Aug 27, 2020 8.376 8.376 7.640 7.900 45,614 -0.21(-2.59%)
Aug 26, 2020 8.400 8.498 8.000 8.110 56,354 -0.09(-1.10%)
Aug 25, 2020 7.940 8.400 7.902 8.200 56,001 +0.30(+3.80%)
Aug 24, 2020 8.400 8.500 7.000 7.900 234,622 -0.81(-9.30%)
Aug 21, 2020 8.800 8.998 8.448 8.710 171,350 -0.29(-3.22%)
Aug 20, 2020 9.200 9.400 8.800 9.000 152,392 -0.40(-4.26%)
Aug 19, 2020 10.40 10.40 9.200 9.400 270,343 +0.26(+2.82%)
Aug 18, 2020 9.600 9.698 9.134 9.142 116,251 -0.32(-3.36%)
Aug 17, 2020 9.600 9.800 9.410 9.460 93,813 +0.04(+0.42%)
Aug 14, 2020 10.05 10.24 9.000 9.420 336,080 -0.78(-7.65%)
Aug 13, 2020 11.40 11.40 10.00 10.20 366,412 -1.12(-9.89%)
Aug 12, 2020 12.00 12.00 11.20 11.32 217,866 -0.54(-4.55%)
Aug 11, 2020 12.24 12.40 11.81 11.86 166,337 -0.48(-3.91%)
Aug 10, 2020 12.28 12.78 12.16 12.34 169,631 -0.23(-1.86%)
Aug 07, 2020 13.11 13.40 12.26 12.58 289,265 -0.42(-3.26%)
Aug 06, 2020 13.42 13.70 12.60 13.00 417,879 +0.40(+3.17%)
Aug 05, 2020 12.20 13.20 12.00 12.60 474,649 +0.40(+3.28%)
Aug 04, 2020 12.00 12.40 11.80 12.20 221,128 +0.40(+3.39%)
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.