Skip to main content

Check-Cap Ltd Ord (NQ: CHEK )

3.110 +0.360 (+13.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 10.42 10.70 10.21 10.52 66,315 -0.13(-1.26%)
May 28, 2020 11.20 11.28 10.52 10.65 87,956 -0.51(-4.55%)
May 27, 2020 11.60 11.60 10.50 11.16 127,355 -0.44(-3.78%)
May 26, 2020 11.80 12.00 11.40 11.60 106,264 +0.20(+1.75%)
May 22, 2020 11.46 12.18 11.16 11.40 145,630 -0.20(-1.72%)
May 21, 2020 11.80 11.80 11.20 11.60 137,804 -0.33(-2.78%)
May 20, 2020 12.20 12.20 11.45 11.93 268,026 -0.23(-1.87%)
May 19, 2020 12.20 13.00 11.20 12.16 483,062 +0.16(+1.33%)
May 18, 2020 10.60 12.40 10.30 12.00 607,242 +1.47(+13.98%)
May 15, 2020 11.20 11.46 10.30 10.53 247,135 -0.07(-0.68%)
May 14, 2020 10.40 10.80 9.400 10.60 201,258 +0.21(+2.06%)
May 13, 2020 10.80 10.80 10.20 10.39 181,469 -0.21(-2.02%)
May 12, 2020 11.20 11.20 10.00 10.60 372,319 -0.38(-3.44%)
May 11, 2020 10.80 11.46 10.54 10.98 363,880 +0.18(+1.65%)
May 08, 2020 10.80 11.54 10.40 10.80 339,390 +0.20(+1.89%)
May 07, 2020 10.60 11.00 10.00 10.60 505,414 +0.77(+7.88%)
May 06, 2020 9.670 9.900 9.200 9.826 149,294 +0.07(+0.70%)
May 05, 2020 9.900 9.980 9.476 9.758 83,019 -0.41(-3.99%)
May 04, 2020 9.800 10.20 9.420 10.16 103,980 +0.41(+4.16%)
May 01, 2020 10.10 10.10 9.404 9.758 100,440 -0.18(-1.85%)
Apr 30, 2020 10.20 10.60 9.200 9.942 416,622 -1.66(-14.29%)
Apr 29, 2020 11.20 12.00 10.80 11.60 146,022 +0.80(+7.41%)
Apr 28, 2020 11.40 11.60 10.20 10.80 94,985 -0.80(-6.90%)
Apr 27, 2020 10.60 12.60 10.40 11.60 345,149 +1.41(+13.86%)
Apr 24, 2020 10.00 10.20 9.618 10.19 72,845 +0.39(+3.96%)
Apr 23, 2020 10.30 10.40 9.250 9.800 108,362 -0.60(-5.77%)
Apr 22, 2020 10.50 10.70 10.20 10.40 96,860 -0.20(-1.89%)
Apr 21, 2020 11.00 11.00 9.800 10.60 127,710 -0.60(-5.36%)
Apr 20, 2020 9.400 11.80 8.800 11.20 615,972 -9.40(-45.63%)
Apr 17, 2020 19.00 20.80 18.53 20.60 4,580 +2.02(+10.87%)
Apr 16, 2020 19.70 21.60 17.40 18.58 3,963 -2.02(-9.81%)
Apr 15, 2020 19.60 23.20 17.80 20.60 3,403 +1.99(+10.72%)
Apr 14, 2020 18.27 19.60 17.40 18.61 2,746 +0.61(+3.37%)
Apr 13, 2020 18.40 19.00 17.20 18.00 1,610 -0.00(-0.01%)
Apr 09, 2020 18.00 19.00 17.80 18.00 3,665 +0.03(+0.16%)
Apr 08, 2020 17.00 18.00 17.00 17.97 1,636 +0.97(+5.73%)
Apr 07, 2020 18.00 18.50 16.60 17.00 2,857 -0.80(-4.49%)
Apr 06, 2020 20.00 20.60 16.00 17.80 13,701 -3.00(-14.42%)
Apr 03, 2020 21.00 21.80 20.00 20.80 3,885 -1.00(-4.59%)
Apr 02, 2020 23.00 23.00 21.00 21.80 849 -1.40(-6.03%)
Apr 01, 2020 23.40 23.60 21.80 23.20 132 -0.20(-0.85%)
Mar 31, 2020 21.60 23.80 21.60 23.40 4,601 +1.80(+8.33%)
Mar 30, 2020 23.00 24.00 21.35 21.60 953 -1.40(-6.09%)
Mar 27, 2020 21.40 23.00 20.00 23.00 3,295 +2.00(+9.51%)
Mar 26, 2020 21.20 23.60 20.80 21.00 819 +0.20(+0.97%)
Mar 25, 2020 22.20 22.20 19.80 20.80 3,413 +0.00(+0.00%)
Mar 24, 2020 21.00 21.80 19.60 20.80 1,273 +0.20(+0.97%)
Mar 23, 2020 22.40 23.40 18.80 20.60 3,310 -2.20(-9.65%)
Mar 20, 2020 20.20 24.00 20.20 22.80 4,745 +4.60(+25.27%)
Mar 19, 2020 17.20 19.00 17.00 18.20 2,494 +1.00(+5.79%)
Mar 18, 2020 22.40 22.40 12.80 17.20 9,021 -6.20(-26.48%)
Mar 17, 2020 24.20 25.60 21.00 23.40 9,297 -0.53(-2.23%)
Mar 16, 2020 26.60 26.60 22.00 23.93 7,552 -1.67(-6.51%)
Mar 13, 2020 26.00 27.40 25.60 25.60 1,840 -0.40(-1.54%)
Mar 12, 2020 26.00 26.36 24.00 26.00 4,164 -0.40(-1.52%)
Mar 11, 2020 27.00 28.93 26.00 26.40 806 -1.20(-4.35%)
Mar 10, 2020 28.00 30.00 26.80 27.60 2,988 +0.00(+0.00%)
Mar 09, 2020 28.00 31.00 26.00 27.60 6,070 -0.60(-2.13%)
Mar 06, 2020 30.00 30.15 28.20 28.20 3,725 -2.20(-7.24%)
Mar 05, 2020 31.00 31.80 30.00 30.40 3,326 -1.00(-3.18%)
Mar 04, 2020 31.00 32.79 30.21 31.40 2,494 +0.84(+2.76%)
Mar 03, 2020 30.00 34.00 30.00 30.55 535 +0.35(+1.17%)
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.