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, 2022 7.300 7.376 6.800 7.254 19,308 -0.02(-0.33%)
May 27, 2022 6.780 7.400 6.760 7.278 29,449 +0.50(+7.38%)
May 26, 2022 6.366 6.800 6.062 6.778 35,983 +0.58(+9.29%)
May 25, 2022 6.200 6.400 6.000 6.202 17,397 +0.07(+1.17%)
May 24, 2022 6.410 6.500 6.000 6.130 30,083 -0.41(-6.27%)
May 23, 2022 6.852 6.852 6.440 6.540 17,554 -0.17(-2.48%)
May 20, 2022 7.200 7.232 6.616 6.706 26,485 -0.45(-6.34%)
May 19, 2022 7.250 7.298 7.000 7.160 18,020 -0.14(-1.92%)
May 18, 2022 7.200 7.400 7.102 7.300 16,600 +0.02(+0.27%)
May 17, 2022 7.200 7.300 7.000 7.280 16,352 +0.31(+4.45%)
May 16, 2022 7.160 7.200 6.620 6.970 17,122 -0.22(-3.03%)
May 13, 2022 7.000 7.196 6.600 7.188 31,837 +0.69(+10.58%)
May 12, 2022 6.400 6.600 6.040 6.500 55,243 -0.10(-1.52%)
May 11, 2022 6.600 7.086 6.400 6.600 45,158 +0.05(+0.79%)
May 10, 2022 7.200 7.374 6.400 6.548 42,824 -0.49(-6.96%)
May 09, 2022 7.200 7.202 6.600 7.038 30,699 -0.36(-4.89%)
May 06, 2022 7.000 7.400 6.938 7.400 10,729 +0.00(+0.00%)
May 05, 2022 7.310 7.478 7.000 7.400 26,050 +0.10(+1.40%)
May 04, 2022 7.000 7.298 7.000 7.298 20,002 +0.00(+0.00%)
May 03, 2022 7.000 7.318 7.038 7.298 13,083 +0.12(+1.67%)
May 02, 2022 7.200 7.492 7.000 7.178 20,935 -0.04(-0.58%)
Apr 29, 2022 7.362 7.400 7.126 7.220 24,646 -0.28(-3.68%)
Apr 28, 2022 7.200 7.498 7.200 7.496 17,043 +0.38(+5.37%)
Apr 27, 2022 7.000 7.398 7.000 7.114 25,474 -0.14(-1.90%)
Apr 26, 2022 7.600 7.700 7.202 7.252 19,685 -0.38(-5.03%)
Apr 25, 2022 7.400 7.676 7.200 7.636 17,158 +0.19(+2.52%)
Apr 22, 2022 7.220 7.486 7.020 7.448 29,708 -0.03(-0.37%)
Apr 21, 2022 7.600 7.734 7.300 7.476 32,730 +0.04(+0.48%)
Apr 20, 2022 7.800 7.800 7.420 7.440 24,332 -0.30(-3.88%)
Apr 19, 2022 7.420 7.800 7.350 7.740 17,482 +0.34(+4.54%)
Apr 18, 2022 7.740 7.798 7.280 7.404 45,657 -0.29(-3.77%)
Apr 14, 2022 7.780 7.780 7.600 7.694 15,294 -0.09(-1.11%)
Apr 13, 2022 7.600 7.800 7.600 7.780 19,674 +0.11(+1.41%)
Apr 12, 2022 7.800 7.830 7.600 7.672 15,971 +0.08(+1.03%)
Apr 11, 2022 7.800 7.800 7.272 7.594 15,208 +0.03(+0.34%)
Apr 08, 2022 7.600 7.600 7.222 7.568 23,495 +0.15(+1.99%)
Apr 07, 2022 7.546 7.798 7.200 7.420 27,934 -0.24(-3.13%)
Apr 06, 2022 7.800 7.998 7.600 7.660 32,817 -0.24(-3.04%)
Apr 05, 2022 7.800 8.000 7.800 7.900 15,524 -0.07(-0.85%)
Apr 04, 2022 8.200 8.200 7.806 7.968 22,428 +0.09(+1.09%)
Apr 01, 2022 8.000 8.000 7.600 7.882 13,811 +0.12(+1.57%)
Mar 31, 2022 8.200 8.280 7.630 7.760 41,326 -0.41(-5.04%)
Mar 30, 2022 8.270 8.300 8.000 8.172 41,704 +0.07(+0.89%)
Mar 29, 2022 7.776 8.378 7.602 8.100 94,891 +0.66(+8.87%)
Mar 28, 2022 7.800 8.000 6.752 7.440 179,708 -0.18(-2.31%)
Mar 25, 2022 8.000 8.194 7.172 7.616 130,309 -0.42(-5.18%)
Mar 24, 2022 8.200 8.260 7.850 8.032 42,193 -0.14(-1.67%)
Mar 23, 2022 8.400 8.360 7.850 8.168 42,125 -0.11(-1.38%)
Mar 22, 2022 8.380 8.420 8.000 8.282 69,678 +0.01(+0.17%)
Mar 21, 2022 9.200 9.200 8.126 8.268 58,830 -0.00(-0.02%)
Mar 18, 2022 8.056 8.400 8.000 8.270 51,259 +0.20(+2.48%)
Mar 17, 2022 7.800 8.180 7.802 8.070 73,178 +0.38(+4.89%)
Mar 16, 2022 7.600 7.800 7.500 7.694 33,829 +0.22(+2.92%)
Mar 15, 2022 7.280 7.590 7.160 7.476 48,549 +0.08(+1.03%)
Mar 14, 2022 8.000 8.040 7.220 7.400 53,388 -0.54(-6.85%)
Mar 11, 2022 8.000 8.040 7.640 7.944 67,407 -0.01(-0.13%)
Mar 10, 2022 7.692 7.958 7.500 7.954 37,015 +0.15(+1.97%)
Mar 09, 2022 7.540 7.838 7.340 7.800 73,916 +0.19(+2.55%)
Mar 08, 2022 7.208 7.800 7.160 7.606 92,399 +0.11(+1.52%)
Mar 07, 2022 7.620 7.620 7.250 7.492 58,041 -0.11(-1.42%)
Mar 04, 2022 7.978 7.978 7.200 7.600 89,496 -0.30(-3.85%)
Mar 03, 2022 8.300 8.398 7.800 7.904 80,074 -0.29(-3.56%)
Mar 02, 2022 8.200 8.386 7.830 8.196 182,730 +0.46(+5.89%)
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.