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

Check-Cap Ltd Ord (NQ: CHEK )

2.210 +0.010 (+0.45%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 7, 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%)
Oct 01, 2015 669.60 669.60 660.00 660.00 4 -9.60(-1.43%)
Sep 30, 2015 600.00 669.60 588.00 669.60 7 +88.80(+15.29%)
Sep 29, 2015 580.80 580.80 580.80 580.80 1 -146.40(-20.13%)
Sep 28, 2015 672.96 734.40 660.00 727.20 34 +36.00(+5.21%)
Sep 25, 2015 513.67 722.40 513.67 691.20 39 -14.40(-2.04%)
Sep 23, 2015 676.80 705.60 705.60 705.60 0 +33.58(+5.00%)
Sep 22, 2015 672.02 672.02 672.02 672.02 2 +36.02(+5.66%)
Sep 21, 2015 636.00 636.00 636.00 636.00 4 +12.00(+1.92%)
Sep 18, 2015 640.80 672.00 624.00 624.00 8 +2.40(+0.39%)
Sep 17, 2015 616.80 621.60 597.60 621.60 6 +7.20(+1.17%)
Sep 16, 2015 624.00 624.00 600.00 614.40 18 +2.38(+0.39%)
Sep 15, 2015 636.00 643.20 604.80 612.02 33 -11.98(-1.92%)
Sep 14, 2015 624.00 624.00 624.00 624.00 4 -24.00(-3.70%)
Sep 11, 2015 708.00 708.00 622.80 648.00 16 +7.20(+1.12%)
Sep 10, 2015 621.60 645.60 612.00 640.80 3 -25.70(-3.86%)
Sep 09, 2015 612.00 825.60 609.60 666.50 81 +40.10(+6.40%)
Sep 08, 2015 600.00 671.98 597.60 626.40 30 +16.80(+2.76%)
Sep 04, 2015 604.80 609.60 609.60 609.60 2 +9.60(+1.60%)
Sep 03, 2015 561.60 600.00 554.42 600.00 16 +16.80(+2.88%)
Sep 02, 2015 504.00 588.00 504.00 583.20 41 +64.80(+12.50%)
Sep 01, 2015 518.40 544.80 494.40 518.40 32 -4.80(-0.92%)
Aug 31, 2015 540.00 540.00 506.42 523.20 14 +19.20(+3.81%)
Aug 28, 2015 504.00 527.98 504.00 504.00 23 +0.00(+0.00%)
Aug 27, 2015 525.60 528.00 487.20 504.00 50 +16.80(+3.45%)
Aug 26, 2015 633.60 633.60 436.80 487.20 287 -144.00(-22.81%)
Aug 25, 2015 722.40 722.40 614.40 631.20 48 -91.20(-12.62%)
Aug 24, 2015 758.40 758.40 720.00 722.40 13 -36.00(-4.75%)
Aug 21, 2015 720.02 758.40 720.02 758.40 6 +40.80(+5.69%)
Aug 19, 2015 722.40 717.60 717.60 717.60 0 -40.68(-5.36%)
Aug 18, 2015 780.00 782.40 746.40 758.28 10 -33.72(-4.26%)
Aug 17, 2015 790.46 802.58 790.46 792.00 5 -24.00(-2.94%)
Aug 14, 2015 816.00 816.00 799.20 816.00 12 -9.10(-1.10%)
Aug 13, 2015 837.60 840.00 770.40 825.10 18 -2.90(-0.35%)
Aug 12, 2015 837.60 837.60 828.00 828.00 2 +16.80(+2.07%)
Aug 10, 2015 859.20 811.20 811.20 811.20 40 -28.80(-3.43%)
Aug 06, 2015 931.20 840.00 840.00 840.00 0 +0.00(+0.00%)
Aug 05, 2015 883.20 883.20 840.00 840.00 10 -14.40(-1.69%)
Aug 04, 2015 864.00 864.00 854.40 854.40 9 -33.60(-3.78%)
Aug 03, 2015 883.20 888.00 883.20 888.00 1 +33.60(+3.93%)
Jul 31, 2015 849.60 914.40 758.40 854.40 58 +74.40(+9.54%)
Jul 30, 2015 931.20 931.20 780.00 780.00 27 -151.20(-16.24%)
Jul 29, 2015 936.00 1001 820.80 931.20 17 +67.22(+7.78%)
Jul 28, 2015 840.00 863.98 820.80 863.98 19 +11.98(+1.41%)
Jul 27, 2015 914.40 914.40 840.00 852.00 48 -98.42(-10.36%)
Jul 24, 2015 957.60 957.60 950.40 950.42 8 +0.00(+0.00%)
Jul 23, 2015 979.97 979.97 950.40 950.42 10 -28.78(-2.94%)
Jul 22, 2015 948.00 983.98 948.00 979.20 29 +47.28(+5.07%)
Jul 21, 2015 897.60 936.00 897.60 931.92 15 +17.52(+1.92%)
Jul 20, 2015 916.80 916.80 914.40 914.40 2 -9.60(-1.04%)
Jul 17, 2015 921.60 924.00 921.60 924.00 1 +4.42(+0.48%)
Jul 16, 2015 892.80 921.60 892.80 919.58 23 +38.78(+4.40%)
Jul 15, 2015 883.20 888.00 880.80 880.80 4 -12.00(-1.34%)
Jul 14, 2015 883.20 892.80 883.20 892.80 30 +2.40(+0.27%)
Jul 13, 2015 948.00 948.00 888.00 890.40 35 -36.00(-3.89%)
Jul 10, 2015 876.00 943.20 876.00 926.40 199 +52.80(+6.04%)
Jul 09, 2015 900.00 900.00 866.42 873.60 14 +0.00(+0.00%)
Jul 08, 2015 892.80 892.80 852.00 873.60 4 +21.60(+2.54%)
Jul 07, 2015 907.20 907.20 852.00 852.00 7 -36.00(-4.05%)
Jul 06, 2015 931.20 960.00 860.93 888.00 24 -26.40(-2.89%)
Jul 02, 2015 960.00 914.40 914.40 914.40 12 -2.40(-0.26%)
Jul 01, 2015 852.00 1018 852.00 916.80 36 +76.80(+9.14%)
Jun 30, 2015 588.00 904.80 588.00 840.00 159 +187.20(+28.68%)
Jun 29, 2015 650.40 686.40 628.80 652.80 33 +0.00(+0.00%)
Jun 26, 2015 650.40 700.80 650.40 652.80 3 -19.20(-2.86%)
Jun 25, 2015 720.02 758.64 662.42 672.00 39 -55.20(-7.59%)
Jun 24, 2015 720.00 727.20 720.00 727.20 3 -4.80(-0.66%)
Jun 23, 2015 734.40 734.40 732.00 732.00 3 -16.80(-2.24%)
Jun 22, 2015 741.60 794.40 741.60 748.80 29 +8.06(+1.09%)
Jun 19, 2015 806.40 806.40 720.02 740.74 15 -41.42(-5.30%)
Jun 18, 2015 746.40 782.16 746.40 782.16 1 +61.92(+8.60%)
Jun 17, 2015 792.00 792.00 720.24 720.24 8 -59.76(-7.66%)
Jun 16, 2015 702.96 820.80 702.96 780.00 12 -48.00(-5.80%)
Jun 15, 2015 822.05 830.40 792.00 828.00 19 -52.80(-5.99%)
Jun 12, 2015 885.60 912.00 876.00 880.80 71 -33.60(-3.67%)
Jun 11, 2015 996.00 1039 909.60 914.40 371 -72.00(-7.30%)
Jun 10, 2015 1020 1056 964.80 986.40 226 -45.60(-4.42%)
Jun 09, 2015 1037 1140 996.00 1032 427 +16.80(+1.65%)
Jun 08, 2015 1037 1099 1001 1015 172 -4.80(-0.47%)
Jun 05, 2015 1020 1049 1020 1020 9 -45.60(-4.28%)
Jun 04, 2015 1097 1099 1034 1066 111 +21.60(+2.07%)
Jun 03, 2015 1001 1121 984.00 1044 269 +33.60(+3.33%)
Jun 02, 2015 979.20 1030 960.00 1010 253 +7.20(+0.72%)
Jun 01, 2015 985.44 1010 984.00 1003 19 -28.80(-2.79%)
May 29, 2015 1018 1034 1018 1032 2 +0.00(+0.00%)
May 28, 2015 1032 1032 1032 1032 0 -14.40(-1.38%)
May 27, 2015 1099 1195 1008 1046 575 -28.80(-2.68%)
May 26, 2015 1075 1075 1075 1075 3 +38.40(+3.70%)
May 22, 2015 1092 1037 1037 1037 55 -38.40(-3.57%)
May 21, 2015 1080 1140 1075 1075 95 +19.20(+1.82%)
May 20, 2015 1020 1171 941.57 1056 459 +43.20(+4.27%)
May 19, 2015 1075 1080 909.60 1013 288 -84.00(-7.66%)
May 18, 2015 1075 1113 1056 1097 105 +12.00(+1.11%)
May 15, 2015 1070 1087 1070 1085 3 -31.20(-2.80%)
May 14, 2015 1056 1116 1056 1116 12 +60.00(+5.68%)
May 12, 2015 1140 1056 1056 1056 9 -76.80(-6.78%)
May 11, 2015 1109 1133 1109 1133 5 +28.78(+2.61%)
May 07, 2015 1133 1104 1104 1104 0 -4.78(-0.43%)
May 05, 2015 1219 1109 1109 1109 19 -76.80(-6.48%)
May 04, 2015 1097 1186 1097 1186 7 +72.00(+6.47%)
May 01, 2015 1234 1234 1114 1114 2 -132.00(-10.60%)
Apr 30, 2015 1068 1178 1051 1246 7 +96.00(+8.35%)
Apr 29, 2015 1193 1258 1013 1150 247 -7.20(-0.62%)
Apr 28, 2015 1133 1198 1104 1157 11 +57.00(+5.18%)
Apr 27, 2015 1020 1198 1009 1100 79 +82.20(+8.08%)
Apr 24, 2015 986.40 1018 986.40 1018 10 +7.20(+0.71%)
Apr 23, 2015 1038 1068 1010 1010 14 -45.60(-4.32%)
Apr 22, 2015 1032 1058 1032 1056 10 -40.80(-3.72%)
Apr 21, 2015 1104 1119 1097 1097 19 -62.40(-5.38%)
Apr 20, 2015 1224 1224 1080 1159 56 -40.80(-3.40%)
Apr 17, 2015 1222 1228 1200 1200 45 -39.46(-3.18%)
Apr 16, 2015 1270 1270 1222 1239 29 -30.14(-2.37%)
Apr 15, 2015 1241 1272 1238 1270 11 -12.00(-0.94%)
Apr 14, 2015 1265 1294 1243 1282 29 +33.60(+2.69%)
Apr 13, 2015 1320 1320 1222 1248 62 -67.20(-5.11%)
Apr 10, 2015 1272 1320 1272 1315 35 +57.60(+4.58%)
Apr 09, 2015 1296 1296 1258 1258 34 -50.40(-3.85%)
Apr 08, 2015 1325 1346 1308 1308 26 -30.31(-2.26%)
Apr 07, 2015 1354 1354 1338 1338 25 -15.29(-1.13%)
Apr 06, 2015 1344 1378 1320 1354 52 +4.80(+0.36%)
Apr 02, 2015 1378 1349 1349 1349 63 +64.80(+5.05%)
Apr 01, 2015 1416 1416 1272 1284 23 -36.00(-2.73%)
Mar 31, 2015 1289 1342 1286 1320 102 +24.00(+1.85%)
Mar 30, 2015 1322 1332 1296 1296 104 -33.60(-2.53%)
Mar 27, 2015 1344 1361 1296 1330 146 +0.00(+0.00%)
Mar 26, 2015 1344 1368 1320 1330 72 -38.40(-2.81%)
Mar 25, 2015 1344 1368 1344 1368 74 -14.40(-1.04%)
Mar 24, 2015 1358 1392 1356 1382 97 +14.40(+1.05%)
Mar 23, 2015 1404 1404 1368 1368 118 -43.20(-3.06%)
Mar 20, 2015 1368 1426 1368 1411 105 +19.18(+1.38%)
Mar 19, 2015 1380 1428 1368 1392 34 +9.62(+0.70%)
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.