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 (%)
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%)
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.