Skip to main content

Check-Cap Ltd Ord (NQ: CHEK )

3.030 +0.280 (+10.18%)
Streaming Delayed Price Updated: 1:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 31.02 33.00 31.02 32.00 50,312 +0.60(+1.91%)
May 27, 2021 32.20 32.20 31.00 31.40 46,819 -1.00(-3.09%)
May 26, 2021 29.00 32.60 29.00 32.40 71,454 +2.60(+8.72%)
May 25, 2021 29.80 31.40 29.50 29.80 56,721 -0.40(-1.32%)
May 24, 2021 31.00 31.20 29.40 30.20 54,739 -0.60(-1.95%)
May 21, 2021 29.60 33.60 28.40 30.80 236,731 +2.00(+6.94%)
May 20, 2021 29.80 30.10 28.40 28.80 25,714 -1.00(-3.36%)
May 19, 2021 28.40 29.80 28.00 29.80 40,228 +0.20(+0.68%)
May 18, 2021 27.40 30.00 27.40 29.60 57,002 +2.20(+8.03%)
May 17, 2021 26.60 27.60 26.40 27.40 55,592 +0.80(+3.01%)
May 14, 2021 25.80 26.80 25.40 26.60 37,190 +1.40(+5.56%)
May 13, 2021 27.00 28.00 24.60 25.20 88,966 -1.60(-5.97%)
May 12, 2021 28.20 29.20 26.40 26.80 78,864 -2.00(-6.94%)
May 11, 2021 26.60 29.97 26.40 28.80 67,520 +0.20(+0.70%)
May 10, 2021 30.20 30.20 28.00 28.60 66,144 -1.00(-3.38%)
May 07, 2021 29.20 30.80 29.00 29.60 40,934 +0.20(+0.68%)
May 06, 2021 31.00 31.00 28.80 29.40 72,443 -1.20(-3.92%)
May 05, 2021 31.60 31.80 29.90 30.60 73,860 -1.00(-3.16%)
May 04, 2021 30.80 31.80 28.60 31.60 79,633 +0.60(+1.94%)
May 03, 2021 31.80 32.00 30.40 31.00 55,388 -0.80(-2.52%)
Apr 30, 2021 31.60 33.20 31.40 31.80 47,755 -1.00(-3.05%)
Apr 29, 2021 33.20 33.20 31.60 32.80 52,852 -0.40(-1.20%)
Apr 28, 2021 31.40 33.40 30.20 33.20 76,831 +1.40(+4.40%)
Apr 27, 2021 33.00 33.20 31.00 31.80 54,293 -0.80(-2.45%)
Apr 26, 2021 31.40 33.00 30.20 32.60 93,061 +1.40(+4.49%)
Apr 23, 2021 30.20 31.80 30.00 31.20 54,670 +0.60(+1.96%)
Apr 22, 2021 29.80 31.40 29.60 30.60 70,958 +0.80(+2.68%)
Apr 21, 2021 27.20 30.20 27.00 29.80 73,371 +1.80(+6.43%)
Apr 20, 2021 28.00 29.00 27.40 28.00 67,638 -1.40(-4.76%)
Apr 19, 2021 29.60 30.20 28.00 29.40 77,376 +0.00(+0.00%)
Apr 16, 2021 27.20 30.40 26.20 29.40 214,195 +1.60(+5.76%)
Apr 15, 2021 30.00 30.20 27.40 27.80 167,092 -2.00(-6.71%)
Apr 14, 2021 30.80 31.60 29.60 29.80 110,894 -1.80(-5.70%)
Apr 13, 2021 31.00 31.60 29.20 31.60 120,249 +0.60(+1.94%)
Apr 12, 2021 34.00 34.60 31.00 31.00 182,499 -3.60(-10.40%)
Apr 09, 2021 34.00 35.20 33.50 34.60 72,745 +0.40(+1.17%)
Apr 08, 2021 34.00 34.60 33.40 34.20 69,293 +0.20(+0.59%)
Apr 07, 2021 35.40 35.60 33.60 34.00 110,261 -2.00(-5.56%)
Apr 06, 2021 35.40 37.40 34.60 36.00 120,975 +0.80(+2.27%)
Apr 05, 2021 37.60 37.60 35.20 35.20 104,002 -2.00(-5.38%)
Apr 01, 2021 36.00 37.60 35.40 37.20 123,815 +2.00(+5.68%)
Mar 31, 2021 34.00 36.40 33.80 35.20 110,251 +0.80(+2.33%)
Mar 30, 2021 34.00 35.20 32.40 34.40 120,036 +0.20(+0.58%)
Mar 29, 2021 36.00 36.80 33.60 34.20 154,209 -1.80(-5.00%)
Mar 26, 2021 37.60 37.80 34.40 36.00 154,115 -1.40(-3.74%)
Mar 25, 2021 33.00 37.60 33.00 37.40 204,385 +2.20(+6.25%)
Mar 24, 2021 37.40 39.20 34.60 35.20 244,684 -1.80(-4.86%)
Mar 23, 2021 39.60 39.80 36.40 37.00 262,421 -3.60(-8.87%)
Mar 22, 2021 43.00 43.80 39.80 40.60 245,276 -2.40(-5.58%)
Mar 19, 2021 42.00 45.90 40.40 43.00 376,765 +2.20(+5.39%)
Mar 18, 2021 42.60 44.80 40.00 40.80 472,909 -4.60(-10.13%)
Mar 17, 2021 44.80 49.20 44.20 45.40 534,183 -2.40(-5.02%)
Mar 16, 2021 55.20 55.80 46.00 47.80 2,229,166 -13.60(-22.15%)
Mar 15, 2021 81.00 89.80 60.40 61.40 21,008,752 +30.80(+100.65%)
Mar 12, 2021 28.40 31.20 28.00 30.60 96,600 +0.00(+0.00%)
Mar 11, 2021 28.00 30.60 26.80 30.60 212,968 +3.60(+13.33%)
Mar 10, 2021 28.20 28.60 26.20 27.00 99,461 -0.80(-2.88%)
Mar 09, 2021 26.60 27.80 25.00 27.80 128,242 +2.60(+10.32%)
Mar 08, 2021 25.00 27.00 23.20 25.20 121,207 +0.20(+0.80%)
Mar 05, 2021 23.40 26.00 20.00 25.00 325,165 +2.00(+8.70%)
Mar 04, 2021 25.60 27.00 21.00 23.00 297,387 -4.60(-16.67%)
Mar 03, 2021 29.00 29.60 27.00 27.60 116,137 -1.20(-4.17%)
Mar 02, 2021 29.40 31.00 28.40 28.80 139,713 +0.00(+0.00%)
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.