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

Check-Cap Ltd Ord (NQ: CHEK )

2.205 -0.015 (-0.68%)
Streaming Delayed Price Updated: 9:38 AM EDT, May 1, 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 (%)
Feb 28, 2023 3.350 3.433 3.180 3.300 18,192 +0.04(+1.23%)
Feb 27, 2023 3.240 3.370 3.130 3.260 30,349 -0.03(-0.91%)
Feb 24, 2023 3.280 3.440 3.205 3.290 10,081 -0.12(-3.52%)
Feb 23, 2023 3.370 3.430 3.270 3.410 16,115 +0.02(+0.59%)
Feb 22, 2023 3.210 3.500 3.200 3.390 12,720 +0.15(+4.63%)
Feb 21, 2023 3.390 3.450 3.110 3.240 63,053 -0.25(-7.16%)
Feb 17, 2023 3.890 4.162 3.360 3.490 84,469 -0.34(-8.88%)
Feb 16, 2023 3.880 3.934 3.770 3.830 9,408 -0.05(-1.29%)
Feb 15, 2023 3.790 3.953 3.760 3.880 29,889 +0.29(+8.08%)
Feb 14, 2023 3.520 3.690 3.520 3.590 17,047 -0.06(-1.64%)
Feb 13, 2023 3.650 3.719 3.450 3.650 27,752 +0.17(+4.73%)
Feb 10, 2023 4.200 4.200 3.420 3.485 112,556 -0.64(-15.41%)
Feb 09, 2023 4.150 4.540 4.029 4.120 53,210 +0.12(+3.00%)
Feb 08, 2023 4.690 4.840 3.960 4.000 69,435 -0.78(-16.32%)
Feb 07, 2023 5.600 5.859 4.440 4.780 236,795 -1.00(-17.30%)
Feb 06, 2023 4.250 5.900 4.250 5.780 574,284 +1.53(+36.00%)
Feb 03, 2023 3.260 4.260 3.167 4.250 215,917 +1.05(+32.81%)
Feb 02, 2023 3.370 3.380 3.110 3.200 42,274 -0.02(-0.62%)
Feb 01, 2023 3.050 3.360 2.960 3.220 38,126 +0.17(+5.57%)
Jan 31, 2023 2.930 3.110 2.930 3.050 14,038 +0.11(+3.74%)
Jan 30, 2023 3.050 3.150 2.910 2.940 11,532 -0.11(-3.61%)
Jan 27, 2023 3.040 3.132 3.000 3.050 23,211 +0.01(+0.33%)
Jan 26, 2023 3.035 3.078 2.910 3.040 13,276 -0.02(-0.65%)
Jan 25, 2023 3.100 3.120 2.953 3.060 6,361 -0.02(-0.65%)
Jan 24, 2023 3.000 3.124 2.920 3.080 32,519 +0.04(+1.32%)
Jan 23, 2023 3.038 3.065 2.940 3.040 23,013 +0.02(+0.66%)
Jan 20, 2023 3.000 3.080 2.840 3.020 20,520 +0.04(+1.34%)
Jan 19, 2023 2.960 3.025 2.870 2.980 6,837 -0.08(-2.61%)
Jan 18, 2023 3.120 3.140 2.700 3.060 23,582 +0.03(+0.99%)
Jan 17, 2023 2.980 3.200 2.980 3.030 10,126 +0.00(+0.00%)
Jan 13, 2023 3.250 3.418 2.910 3.030 142,902 -0.24(-7.34%)
Jan 12, 2023 2.730 3.690 2.690 3.270 119,657 +0.56(+20.89%)
Jan 11, 2023 2.700 2.730 2.630 2.705 21,091 +0.02(+0.93%)
Jan 10, 2023 2.560 2.740 2.560 2.680 22,933 +0.06(+2.29%)
Jan 09, 2023 2.625 2.640 2.540 2.620 6,255 -0.04(-1.50%)
Jan 06, 2023 2.630 2.810 2.521 2.660 11,810 +0.00(+0.00%)
Jan 05, 2023 2.730 2.765 2.550 2.660 33,322 -0.06(-2.21%)
Jan 04, 2023 2.490 2.830 2.398 2.720 70,860 +0.28(+11.48%)
Jan 03, 2023 2.300 2.480 2.200 2.440 24,327 +0.24(+10.91%)
Dec 30, 2022 2.010 2.220 2.010 2.200 47,687 +0.13(+6.28%)
Dec 29, 2022 2.000 2.200 2.000 2.070 77,406 +0.05(+2.48%)
Dec 28, 2022 1.890 2.100 1.880 2.020 56,421 +0.09(+4.66%)
Dec 27, 2022 2.160 2.249 1.890 1.930 87,168 -0.18(-8.53%)
Dec 23, 2022 2.230 2.350 2.030 2.110 33,836 -0.13(-5.80%)
Dec 22, 2022 2.510 2.545 2.077 2.240 53,223 -0.27(-10.76%)
Dec 21, 2022 2.630 2.730 2.510 2.510 71,280 -0.09(-3.46%)
Dec 20, 2022 2.610 2.690 2.520 2.600 26,529 -0.03(-1.14%)
Dec 19, 2022 2.600 2.730 2.594 2.630 48,648 +0.03(+1.15%)
Dec 16, 2022 2.600 2.630 2.520 2.600 78,035 +0.02(+0.78%)
Dec 15, 2022 2.800 2.800 2.550 2.580 42,469 -0.23(-8.19%)
Dec 14, 2022 2.940 3.016 2.800 2.810 96,749 -0.22(-7.26%)
Dec 13, 2022 2.990 3.100 2.942 3.030 60,826 -0.04(-1.30%)
Dec 12, 2022 3.300 3.300 3.040 3.070 104,724 -0.23(-6.97%)
Dec 09, 2022 3.300 3.500 3.250 3.300 29,924 +0.02(+0.61%)
Dec 08, 2022 3.520 3.620 3.280 3.280 68,013 -0.24(-6.82%)
Dec 07, 2022 3.610 3.610 3.480 3.520 23,924 -0.09(-2.49%)
Dec 06, 2022 4.000 4.000 3.530 3.610 82,387 -0.01(-0.28%)
Dec 05, 2022 3.800 3.800 3.600 3.620 28,538 -0.18(-4.74%)
Dec 02, 2022 3.540 3.890 3.540 3.800 64,352 +0.21(+5.85%)
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.