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

Check-Cap Ltd Ord (NQ: CHEK )

2.290 +0.030 (+1.33%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 23, 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, 2018 84.20 85.29 82.20 83.20 6,394 -1.60(-1.89%)
May 30, 2018 83.00 86.00 80.80 84.80 15,635 +2.00(+2.42%)
May 29, 2018 84.60 84.95 81.20 82.80 13,361 -2.00(-2.36%)
May 25, 2018 84.80 84.80 84.80 0 -2.00(-2.30%)
May 24, 2018 89.80 91.60 83.20 86.80 30,525 -1.40(-1.59%)
May 23, 2018 100.00 100.00 88.20 88.20 35,985 -4.80(-5.16%)
May 22, 2018 100.60 104.00 91.20 93.00 160,694 +3.40(+3.79%)
May 21, 2018 86.60 95.00 85.40 89.60 20,919 +1.60(+1.82%)
May 18, 2018 95.40 95.40 85.62 88.00 37,568 -7.60(-7.95%)
May 17, 2018 103.00 108.60 93.60 95.60 274,705 -1.80(-1.85%)
May 16, 2018 80.40 99.00 78.45 97.40 118,712 +16.40(+20.25%)
May 15, 2018 83.60 83.60 79.40 81.00 13,304 -1.20(-1.46%)
May 14, 2018 83.60 84.58 76.20 82.20 19,039 -0.40(-0.48%)
May 11, 2018 87.00 87.00 81.00 82.60 16,157 -3.20(-3.73%)
May 10, 2018 88.00 89.00 84.00 85.80 19,763 -0.40(-0.46%)
May 09, 2018 90.00 92.40 84.00 86.20 25,956 -3.60(-4.01%)
May 08, 2018 90.00 94.00 84.00 89.80 48,041 +3.60(+4.18%)
May 07, 2018 96.20 96.60 84.00 86.20 46,838 -4.80(-5.27%)
May 04, 2018 98.20 99.40 90.00 91.00 142,441 -85.20(-48.35%)
May 03, 2018 240.20 243.22 173.40 176.20 31,309 -68.20(-27.91%)
May 02, 2018 220.00 283.60 219.80 244.40 49,406 -24.40(-9.08%)
May 01, 2018 250.20 312.00 240.20 268.80 103,700 +13.00(+5.08%)
Apr 30, 2018 178.00 294.00 151.60 255.80 245,100 +75.40(+41.80%)
Apr 27, 2018 168.80 227.20 127.60 180.40 111,045 +21.20(+13.32%)
Apr 26, 2018 199.00 204.20 157.40 159.20 61,805 -98.20(-38.15%)
Apr 25, 2018 375.40 395.60 246.00 257.40 126,598 -40.00(-13.45%)
Apr 24, 2018 155.40 357.60 154.00 297.40 313,249 +152.20(+104.82%)
Apr 23, 2018 81.00 156.00 80.60 145.20 129,772 +64.20(+79.26%)
Apr 20, 2018 79.77 82.22 78.62 81.00 955 +1.00(+1.25%)
Apr 19, 2018 90.04 90.04 77.00 80.00 2,990 -7.16(-8.22%)
Apr 18, 2018 109.44 114.00 83.80 87.16 9,529 -12.24(-12.31%)
Apr 17, 2018 84.20 135.80 84.20 99.40 20,232 +16.60(+20.05%)
Apr 16, 2018 82.80 89.41 80.02 82.80 2,937 +2.00(+2.48%)
Apr 13, 2018 78.02 84.80 78.00 80.80 1,174 +2.39(+3.05%)
Apr 12, 2018 80.00 80.00 76.40 78.41 678 +2.01(+2.63%)
Apr 11, 2018 77.60 80.58 70.60 76.40 1,527 +3.60(+4.95%)
Apr 10, 2018 75.12 75.38 62.40 72.80 2,872 -2.80(-3.70%)
Apr 09, 2018 74.00 78.54 74.00 75.60 689 +3.80(+5.29%)
Apr 06, 2018 83.20 83.20 71.80 71.80 1,486 -12.20(-14.52%)
Apr 05, 2018 108.00 108.00 71.62 84.00 5,974 -20.00(-19.23%)
Apr 04, 2018 114.78 115.80 86.60 104.00 12,229 -8.75(-7.76%)
Apr 03, 2018 120.05 126.72 110.45 112.75 571 -10.82(-8.76%)
Apr 02, 2018 124.30 126.72 121.20 123.58 508 -0.72(-0.58%)
Mar 29, 2018 124.30 124.30 124.30 0 +3.79(+3.15%)
Mar 28, 2018 131.95 131.95 120.12 120.50 252 -2.14(-1.74%)
Mar 27, 2018 129.60 135.98 120.12 122.64 1,247 -9.10(-6.90%)
Mar 26, 2018 120.00 139.18 117.22 131.74 4,312 +13.63(+11.54%)
Mar 23, 2018 122.38 122.38 115.20 118.10 476 -4.27(-3.49%)
Mar 22, 2018 126.72 139.20 111.65 122.38 1,625 +4.78(+4.06%)
Mar 21, 2018 148.80 159.36 115.22 117.60 1,284 -38.09(-24.46%)
Mar 20, 2018 163.20 163.20 145.97 155.69 612 -2.69(-1.70%)
Mar 19, 2018 160.80 163.20 155.52 158.38 650 -2.42(-1.51%)
Mar 16, 2018 160.99 165.14 153.60 160.80 1,021 -1.90(-1.17%)
Mar 15, 2018 167.04 167.04 151.90 162.70 157 -4.80(-2.87%)
Mar 14, 2018 170.40 172.80 160.80 167.50 758 -2.90(-1.70%)
Mar 13, 2018 168.00 172.80 163.22 170.40 1,184 +7.20(+4.41%)
Mar 12, 2018 165.60 168.00 158.42 163.20 251 -4.80(-2.86%)
Mar 09, 2018 168.00 172.80 158.40 168.00 251 +0.84(+0.50%)
Mar 08, 2018 165.60 172.80 163.20 167.16 144 -0.84(-0.50%)
Mar 07, 2018 168.00 172.80 158.74 168.00 278 +0.00(+0.00%)
Mar 06, 2018 168.00 172.80 160.82 168.00 898 +0.00(+0.00%)
Mar 05, 2018 156.00 170.40 153.60 168.00 140 +9.60(+6.06%)
Mar 02, 2018 156.00 172.80 152.42 158.40 587 -2.38(-1.48%)
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.