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

Check-Cap Ltd Ord (NQ: CHEK )

2.202 -0.018 (-0.80%)
Streaming Delayed Price Updated: 9:48 AM EDT, May 9, 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 29, 2023 2.180 2.193 2.080 2.080 41,555 -0.10(-4.59%)
Dec 28, 2023 2.140 2.240 2.120 2.180 25,249 -0.02(-0.91%)
Dec 27, 2023 2.170 2.230 2.170 2.200 15,428 -0.04(-1.79%)
Dec 26, 2023 2.160 2.250 2.147 2.240 27,128 -0.01(-0.44%)
Dec 22, 2023 2.010 2.300 2.010 2.250 59,451 +0.18(+8.70%)
Dec 21, 2023 2.220 2.230 2.060 2.070 26,755 -0.19(-8.41%)
Dec 20, 2023 2.300 2.340 2.120 2.260 42,647 -0.10(-4.24%)
Dec 19, 2023 2.470 2.471 2.255 2.360 69,073 -0.05(-2.07%)
Dec 18, 2023 2.440 2.600 2.400 2.410 32,259 -0.07(-2.82%)
Dec 15, 2023 2.580 2.750 2.480 2.480 39,178 -0.14(-5.34%)
Dec 14, 2023 2.640 2.800 2.586 2.620 30,134 +0.02(+0.77%)
Dec 13, 2023 2.780 2.800 2.560 2.600 14,592 +0.00(+0.00%)
Dec 12, 2023 2.612 2.621 2.590 2.600 8,499 -0.04(-1.52%)
Dec 11, 2023 2.590 2.675 2.590 2.640 11,446 -0.06(-2.22%)
Dec 08, 2023 2.670 2.868 2.620 2.700 7,373 -0.02(-0.74%)
Dec 07, 2023 2.790 2.935 2.600 2.720 31,344 -0.07(-2.51%)
Dec 06, 2023 2.560 2.790 2.560 2.790 16,597 +0.18(+6.89%)
Dec 05, 2023 2.750 2.838 2.610 2.610 23,216 -0.22(-7.77%)
Dec 04, 2023 2.820 2.885 2.651 2.830 17,035 -0.04(-1.39%)
Dec 01, 2023 2.900 2.982 2.860 2.870 14,130 -0.04(-1.34%)
Nov 30, 2023 2.920 3.050 2.909 2.909 8,035 -0.01(-0.37%)
Nov 29, 2023 3.250 3.300 2.890 2.920 37,083 -0.35(-10.70%)
Nov 28, 2023 3.210 3.400 3.210 3.270 26,105 +0.06(+1.87%)
Nov 27, 2023 3.400 3.443 3.210 3.210 10,197 -0.27(-7.76%)
Nov 24, 2023 3.400 3.520 3.400 3.480 11,581 +0.16(+4.82%)
Nov 22, 2023 3.400 3.465 3.320 3.320 7,094 -0.10(-2.92%)
Nov 21, 2023 3.500 3.500 3.420 3.420 5,213 -0.04(-1.16%)
Nov 20, 2023 3.500 3.620 3.440 3.460 7,811 -0.06(-1.70%)
Nov 17, 2023 3.560 3.620 3.520 3.520 3,853 -0.10(-2.76%)
Nov 16, 2023 3.500 3.850 3.490 3.620 31,811 +0.08(+2.26%)
Nov 15, 2023 3.390 3.620 3.390 3.540 15,369 -0.01(-0.28%)
Nov 14, 2023 3.530 3.590 3.490 3.550 8,576 -0.06(-1.66%)
Nov 13, 2023 3.455 3.610 3.462 3.610 16,294 +0.12(+3.44%)
Nov 10, 2023 3.440 3.600 3.312 3.490 21,181 -0.02(-0.57%)
Nov 09, 2023 3.730 3.730 3.500 3.510 11,657 -0.12(-3.31%)
Nov 08, 2023 3.650 3.800 3.610 3.630 9,444 -0.09(-2.42%)
Nov 07, 2023 3.700 3.800 3.623 3.720 17,663 +0.02(+0.54%)
Nov 06, 2023 3.580 3.937 3.535 3.700 26,884 +0.12(+3.35%)
Nov 03, 2023 3.500 3.600 3.450 3.580 15,825 +0.15(+4.37%)
Nov 02, 2023 3.380 3.525 3.261 3.430 10,951 +0.03(+0.88%)
Nov 01, 2023 3.350 3.405 3.305 3.400 13,460 -0.01(-0.29%)
Oct 31, 2023 3.350 3.490 3.350 3.410 8,651 -0.01(-0.29%)
Oct 30, 2023 3.410 3.480 3.193 3.420 8,724 -0.03(-0.87%)
Oct 27, 2023 3.400 3.470 3.400 3.450 25,617 +0.08(+2.37%)
Oct 26, 2023 3.400 3.400 3.330 3.370 10,476 +0.12(+3.69%)
Oct 25, 2023 3.310 3.400 3.250 3.250 9,925 -0.06(-1.81%)
Oct 24, 2023 3.400 3.400 3.310 3.310 3,930 +0.03(+0.91%)
Oct 23, 2023 3.150 3.370 3.080 3.280 17,671 +0.05(+1.55%)
Oct 20, 2023 3.150 3.345 3.150 3.230 25,521 +0.01(+0.31%)
Oct 19, 2023 3.400 3.400 3.210 3.220 21,204 -0.10(-3.01%)
Oct 18, 2023 3.460 3.460 3.318 3.320 12,014 -0.01(-0.30%)
Oct 17, 2023 3.300 3.525 3.300 3.330 19,613 +0.01(+0.30%)
Oct 16, 2023 3.350 3.470 3.293 3.320 10,202 +0.01(+0.30%)
Oct 13, 2023 3.320 3.440 3.290 3.310 9,787 -0.01(-0.30%)
Oct 12, 2023 3.270 3.455 3.250 3.320 8,229 +0.00(+0.00%)
Oct 11, 2023 3.410 3.550 3.300 3.320 26,210 -0.09(-2.64%)
Oct 10, 2023 3.410 3.550 3.410 3.410 8,420 -0.11(-3.12%)
Oct 09, 2023 3.500 3.610 3.410 3.520 14,120 -0.05(-1.40%)
Oct 06, 2023 3.480 3.590 3.390 3.570 11,479 +0.02(+0.56%)
Oct 05, 2023 3.400 3.630 3.360 3.550 43,327 +0.09(+2.60%)
Oct 04, 2023 3.710 3.750 3.460 3.460 25,755 -0.27(-7.24%)
Oct 03, 2023 3.990 3.990 3.710 3.730 34,960 -0.34(-8.35%)
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.