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

Check-Cap Ltd Ord (NQ: CHEK )

2.190 -0.030 (-1.35%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 10, 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 (%)
Nov 30, 2022 3.020 3.860 3.020 3.460 248,200 +0.52(+17.69%)
Nov 29, 2022 2.950 3.160 2.921 2.940 127,056 +0.04(+1.38%)
Nov 28, 2022 3.800 4.380 2.900 2.900 410,432 -0.94(-24.48%)
Nov 25, 2022 3.860 4.150 3.430 3.840 455,503 -0.80(-17.24%)
Nov 23, 2022 4.650 4.998 4.602 4.640 17,253 -0.07(-1.40%)
Nov 22, 2022 4.798 5.000 4.618 4.706 13,204 -0.02(-0.51%)
Nov 21, 2022 4.956 5.000 4.626 4.730 22,416 -0.16(-3.19%)
Nov 18, 2022 5.400 5.400 4.886 4.886 12,817 -0.23(-4.46%)
Nov 17, 2022 5.100 5.400 5.020 5.114 5,178 +0.01(+0.27%)
Nov 16, 2022 5.250 5.374 5.000 5.100 14,043 +0.08(+1.59%)
Nov 15, 2022 5.020 5.398 5.020 5.020 14,388 -0.18(-3.46%)
Nov 14, 2022 4.822 5.400 4.818 5.200 15,551 +0.20(+4.00%)
Nov 11, 2022 4.768 5.160 4.768 5.000 11,710 +0.25(+5.31%)
Nov 10, 2022 4.880 5.300 4.576 4.748 30,452 +0.05(+1.02%)
Nov 09, 2022 4.932 4.940 4.652 4.700 11,292 -0.26(-5.17%)
Nov 08, 2022 5.200 5.274 4.860 4.956 19,221 -0.07(-1.39%)
Nov 07, 2022 5.380 5.800 5.000 5.026 29,957 -0.35(-6.51%)
Nov 04, 2022 5.400 5.444 4.952 5.376 29,396 +0.12(+2.24%)
Nov 03, 2022 4.800 6.540 4.646 5.258 344,048 +0.45(+9.27%)
Nov 02, 2022 4.800 4.820 4.740 4.812 10,870 +0.08(+1.73%)
Nov 01, 2022 4.894 4.894 4.602 4.730 13,611 -0.07(-1.46%)
Oct 31, 2022 5.000 5.000 4.654 4.800 11,472 +0.00(+0.08%)
Oct 28, 2022 4.606 4.940 4.606 4.796 14,864 -0.01(-0.29%)
Oct 27, 2022 4.672 4.858 4.600 4.810 9,410 +0.04(+0.84%)
Oct 26, 2022 4.900 4.900 4.700 4.770 17,149 -0.17(-3.44%)
Oct 25, 2022 4.800 5.000 4.700 4.940 18,185 +0.21(+4.35%)
Oct 24, 2022 5.000 5.012 4.640 4.734 18,829 -0.13(-2.59%)
Oct 21, 2022 4.800 4.900 4.600 4.860 16,909 -0.13(-2.61%)
Oct 20, 2022 4.962 5.200 4.800 4.990 10,209 -0.03(-0.60%)
Oct 19, 2022 5.002 5.256 4.900 5.020 16,087 +0.12(+2.49%)
Oct 18, 2022 5.000 5.398 4.800 4.898 22,591 -0.03(-0.65%)
Oct 17, 2022 4.800 5.074 4.598 4.930 25,694 +0.12(+2.49%)
Oct 14, 2022 5.004 5.496 4.808 4.810 11,575 -0.34(-6.60%)
Oct 13, 2022 5.000 5.200 4.900 5.150 9,222 +0.01(+0.19%)
Oct 12, 2022 5.400 5.500 4.880 5.140 29,030 -0.16(-3.02%)
Oct 11, 2022 5.600 5.700 5.300 5.300 10,819 -0.15(-2.75%)
Oct 10, 2022 5.800 5.900 5.332 5.450 12,239 -0.25(-4.35%)
Oct 07, 2022 5.850 5.900 5.462 5.698 9,235 -0.10(-1.79%)
Oct 06, 2022 5.800 6.000 5.728 5.802 3,531 -0.03(-0.55%)
Oct 05, 2022 6.000 5.960 5.440 5.834 4,912 -0.07(-1.15%)
Oct 04, 2022 5.690 5.970 5.602 5.902 8,140 +0.18(+3.18%)
Oct 03, 2022 5.600 5.800 5.510 5.720 7,661 -0.08(-1.38%)
Sep 30, 2022 5.860 5.900 5.474 5.800 5,619 +0.09(+1.51%)
Sep 29, 2022 5.600 5.720 5.400 5.714 10,358 +0.31(+5.66%)
Sep 28, 2022 5.260 5.796 5.260 5.408 11,985 -0.30(-5.29%)
Sep 27, 2022 6.010 6.060 5.400 5.710 16,568 -0.05(-0.87%)
Sep 26, 2022 5.638 6.040 5.510 5.760 25,505 -0.05(-0.89%)
Sep 23, 2022 5.200 5.900 5.106 5.812 23,744 +0.35(+6.45%)
Sep 22, 2022 5.760 5.910 5.100 5.460 36,007 -0.03(-0.55%)
Sep 21, 2022 5.738 6.198 5.260 5.490 50,274 -0.43(-7.20%)
Sep 20, 2022 5.800 6.146 5.600 5.916 34,161 -0.20(-3.27%)
Sep 19, 2022 6.000 6.200 5.822 6.116 26,204 -0.08(-1.35%)
Sep 16, 2022 6.400 6.400 6.000 6.200 21,378 -0.17(-2.67%)
Sep 15, 2022 6.386 6.980 6.136 6.370 24,336 +0.01(+0.19%)
Sep 14, 2022 6.386 6.500 6.112 6.358 7,576 +0.17(+2.71%)
Sep 13, 2022 6.200 6.400 6.060 6.190 24,529 -0.13(-2.03%)
Sep 12, 2022 6.400 6.614 6.200 6.318 12,144 -0.13(-1.96%)
Sep 09, 2022 6.400 6.800 6.300 6.444 10,428 +0.16(+2.61%)
Sep 08, 2022 6.200 6.400 6.130 6.280 10,178 +0.07(+1.09%)
Sep 07, 2022 6.200 6.400 6.200 6.212 12,353 +0.01(+0.19%)
Sep 06, 2022 7.000 7.000 6.200 6.200 13,253 -0.22(-3.46%)
Sep 02, 2022 6.670 6.800 6.400 6.422 13,084 +0.02(+0.34%)
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.