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 (%)
Dec 31, 2015 458.40 453.60 453.60 453.60 22 -7.20(-1.56%)
Dec 30, 2015 460.80 460.82 460.80 460.80 12 -4.80(-1.03%)
Dec 29, 2015 460.80 465.60 460.80 465.60 6 -9.31(-1.96%)
Dec 28, 2015 468.00 474.91 468.00 474.91 3 +16.51(+3.60%)
Dec 24, 2015 460.80 458.40 458.40 458.40 44 -21.60(-4.50%)
Dec 23, 2015 470.42 487.18 470.40 480.00 8 +4.80(+1.01%)
Dec 22, 2015 477.60 477.60 475.20 475.20 2 -16.78(-3.41%)
Dec 21, 2015 504.00 504.00 491.98 491.98 8 -13.20(-2.61%)
Dec 18, 2015 465.60 505.18 432.00 505.18 59 +36.22(+7.72%)
Dec 16, 2015 470.40 468.96 468.96 468.96 0 +3.10(+0.66%)
Dec 15, 2015 516.00 516.00 465.86 465.86 8 -4.54(-0.96%)
Dec 14, 2015 516.00 516.00 470.40 470.40 543 -16.80(-3.45%)
Dec 11, 2015 504.00 508.78 487.20 487.20 2 +7.20(+1.50%)
Dec 10, 2015 499.20 499.20 480.00 480.00 71 -19.20(-3.85%)
Dec 09, 2015 499.20 503.04 499.20 499.20 8 +0.00(+0.00%)
Dec 08, 2015 520.80 523.20 499.20 499.20 7 -7.68(-1.52%)
Dec 04, 2015 514.08 506.88 506.88 506.88 0 -6.72(-1.31%)
Dec 03, 2015 499.20 513.60 499.20 513.60 3 -2.40(-0.47%)
Dec 02, 2015 516.00 516.00 516.00 516.00 4 +2.42(+0.47%)
Dec 01, 2015 501.60 513.60 494.40 513.58 7 +11.98(+2.39%)
Nov 30, 2015 528.00 528.00 501.60 501.60 14 -7.20(-1.42%)
Nov 25, 2015 516.00 508.80 508.80 508.80 75 -19.20(-3.64%)
Nov 24, 2015 573.36 573.36 528.00 528.00 26 -24.00(-4.35%)
Nov 23, 2015 592.80 592.80 552.00 552.00 21 -40.80(-6.88%)
Nov 20, 2015 592.80 592.80 592.80 592.80 0 -7.20(-1.20%)
Nov 18, 2015 595.68 600.00 600.00 600.00 0 -43.18(-6.71%)
Nov 16, 2015 636.00 643.18 643.18 643.18 0 +43.18(+7.20%)
Nov 13, 2015 600.02 642.19 600.00 600.00 5 +0.12(+0.02%)
Nov 12, 2015 600.00 602.40 599.88 599.88 7 -14.04(-2.29%)
Nov 11, 2015 674.28 674.28 600.02 613.92 5 -10.08(-1.62%)
Nov 10, 2015 664.80 664.80 624.00 624.00 6 -67.20(-9.72%)
Nov 09, 2015 691.20 691.20 691.20 691.20 0 +4.80(+0.70%)
Nov 06, 2015 683.76 686.40 672.02 686.40 4 +12.29(+1.82%)
Nov 05, 2015 674.11 674.11 674.11 674.11 0 +2.14(+0.32%)
Nov 04, 2015 693.60 693.60 660.00 671.98 18 -8.02(-1.18%)
Nov 03, 2015 696.00 698.40 679.99 679.99 7 +9.10(+1.36%)
Nov 02, 2015 702.48 702.48 670.90 670.90 4 +3.67(+0.55%)
Oct 30, 2015 705.60 705.60 667.22 667.22 6 -40.78(-5.76%)
Oct 29, 2015 680.16 708.00 674.40 708.00 4 +0.00(+0.00%)
Oct 28, 2015 708.00 708.00 708.00 708.00 0 +28.78(+4.24%)
Oct 27, 2015 672.02 682.80 672.02 679.22 4 -14.38(-2.07%)
Oct 26, 2015 686.40 717.60 686.40 693.60 2 +4.80(+0.70%)
Oct 23, 2015 660.00 717.58 660.00 688.80 21 -9.60(-1.37%)
Oct 22, 2015 720.00 720.00 698.40 698.40 21 -21.60(-3.00%)
Oct 21, 2015 720.00 720.00 720.00 720.00 4 +0.00(+0.00%)
Oct 20, 2015 792.00 792.00 720.00 720.00 7 -19.20(-2.60%)
Oct 19, 2015 744.00 756.00 739.20 739.20 10 -4.80(-0.65%)
Oct 16, 2015 767.98 767.98 744.00 744.00 4 -1.20(-0.16%)
Oct 15, 2015 768.00 784.78 745.20 745.20 17 -20.14(-2.63%)
Oct 14, 2015 760.80 770.40 760.80 765.34 8 +9.34(+1.23%)
Oct 13, 2015 732.00 791.62 732.00 756.00 17 -47.04(-5.86%)
Oct 12, 2015 912.00 912.00 772.80 803.04 86 +39.86(+5.22%)
Oct 09, 2015 640.80 837.60 640.80 763.18 334 +175.18(+29.79%)
Oct 08, 2015 595.20 595.20 588.00 588.00 6 -50.18(-7.86%)
Oct 07, 2015 638.18 638.18 638.18 638.18 2 +57.36(+9.88%)
Oct 06, 2015 580.82 580.82 580.82 580.82 1 -23.98(-3.96%)
Oct 02, 2015 628.56 604.80 604.80 604.80 12 -55.20(-8.36%)
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.