Skip to main content

Check-Cap Ltd Ord (NQ: CHEK )

2.750 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.