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 (%)
May 31, 2016 456.00 463.56 436.80 436.80 7 -31.20(-6.67%)
May 27, 2016 456.00 468.00 468.00 468.00 17 -12.00(-2.50%)
May 26, 2016 516.48 516.48 480.00 480.00 32 +0.00(+0.00%)
May 25, 2016 516.00 532.80 432.02 480.00 66 -11.76(-2.39%)
May 24, 2016 489.60 491.76 468.00 491.76 4 +11.78(+2.46%)
May 23, 2016 480.02 480.02 436.80 479.98 47 -14.42(-2.92%)
May 20, 2016 516.00 561.60 482.40 494.40 38 -13.87(-2.73%)
May 19, 2016 575.98 575.98 499.20 508.27 34 -79.73(-13.56%)
May 18, 2016 588.02 588.24 588.00 588.00 52 -0.24(-0.04%)
May 17, 2016 576.02 623.98 576.02 588.24 3 -4.75(-0.80%)
May 16, 2016 590.40 619.18 540.00 592.99 22 -29.95(-4.81%)
May 12, 2016 623.04 622.94 622.94 622.94 2 +30.12(+5.08%)
May 11, 2016 621.60 621.60 590.40 592.82 11 -31.18(-5.00%)
May 10, 2016 624.00 624.00 624.00 624.00 2 -18.50(-2.88%)
May 09, 2016 718.70 718.70 642.50 642.50 2 +47.30(+7.95%)
May 06, 2016 696.00 696.00 595.20 595.20 55 -52.82(-8.15%)
May 04, 2016 648.00 648.02 648.02 648.02 9 -50.38(-7.21%)
Apr 28, 2016 696.00 698.40 698.40 698.40 8 +2.40(+0.34%)
Apr 25, 2016 693.60 696.00 696.00 696.00 8 -14.88(-2.09%)
Apr 20, 2016 710.88 710.88 710.88 710.88 4 -9.12(-1.27%)
Apr 18, 2016 720.00 720.00 720.00 720.00 1 +17.88(+2.55%)
Apr 14, 2016 702.24 702.12 702.12 702.12 2 +30.12(+4.48%)
Apr 13, 2016 679.20 696.00 672.00 672.00 3 +9.60(+1.45%)
Apr 12, 2016 720.00 720.00 648.00 662.40 19 -52.32(-7.32%)
Apr 11, 2016 714.72 714.72 714.72 714.72 2 -2.59(-0.36%)
Apr 08, 2016 717.31 717.31 717.31 717.31 0 +6.91(+0.97%)
Apr 07, 2016 696.00 721.82 696.00 710.40 2 +9.60(+1.37%)
Apr 06, 2016 698.40 717.24 698.40 700.80 20 -7.20(-1.02%)
Apr 05, 2016 684.02 715.06 684.02 708.00 6 -12.00(-1.67%)
Apr 04, 2016 720.00 720.00 720.00 720.00 3 +59.98(+9.09%)
Mar 31, 2016 678.00 660.02 660.02 660.02 15 +33.14(+5.29%)
Mar 30, 2016 626.88 626.88 626.88 626.88 2 -90.72(-12.64%)
Mar 29, 2016 720.00 720.00 715.20 717.60 44 +21.60(+3.10%)
Mar 28, 2016 684.00 696.00 684.00 696.00 44 +21.60(+3.20%)
Mar 22, 2016 684.00 674.40 674.40 674.40 2 -21.60(-3.10%)
Mar 21, 2016 756.00 756.00 696.00 696.00 109 -28.80(-3.97%)
Mar 18, 2016 736.78 736.78 707.98 724.80 78 +4.80(+0.67%)
Mar 17, 2016 784.80 784.80 714.96 720.00 64 -28.80(-3.85%)
Mar 15, 2016 756.00 748.80 748.80 748.80 14 -7.20(-0.95%)
Mar 14, 2016 710.40 756.00 710.40 756.00 18 +36.00(+5.00%)
Mar 11, 2016 667.01 724.39 667.01 720.00 4 +1.78(+0.25%)
Mar 10, 2016 736.80 751.18 718.22 718.22 7 +101.42(+16.44%)
Mar 09, 2016 739.01 791.98 616.80 616.80 30 -142.63(-18.78%)
Mar 08, 2016 804.00 804.00 759.43 759.43 24 -32.54(-4.11%)
Mar 07, 2016 722.64 791.98 722.64 791.98 2 +30.50(+4.01%)
Mar 04, 2016 761.47 761.47 761.47 761.47 4 -6.50(-0.85%)
Mar 03, 2016 768.00 768.43 722.40 767.98 14 +9.58(+1.26%)
Mar 02, 2016 727.22 759.60 720.00 758.40 17 +7.20(+0.96%)
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.