Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Check-Cap Ltd Ord (NQ: CHEK )

2.220 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM 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 (%)
Aug 31, 2022 7.600 8.200 6.600 7.000 113,958 -1.80(-20.45%)
Aug 30, 2022 9.000 9.198 8.182 8.800 73,380 +0.57(+6.93%)
Aug 29, 2022 7.400 8.788 7.300 8.230 103,652 +0.35(+4.47%)
Aug 26, 2022 7.000 7.880 6.800 7.878 90,838 +0.95(+13.71%)
Aug 25, 2022 7.000 7.340 6.900 6.928 18,427 -0.05(-0.74%)
Aug 24, 2022 7.200 7.200 6.516 6.980 17,232 +0.36(+5.41%)
Aug 23, 2022 6.656 6.730 6.400 6.622 8,465 +0.02(+0.33%)
Aug 22, 2022 6.596 6.842 6.220 6.600 11,989 -0.20(-2.94%)
Aug 19, 2022 6.600 7.272 6.494 6.800 29,363 -0.37(-5.21%)
Aug 18, 2022 7.368 7.374 6.800 7.174 12,804 -0.06(-0.83%)
Aug 17, 2022 7.000 7.348 7.000 7.234 11,275 +0.04(+0.58%)
Aug 16, 2022 7.134 7.248 6.770 7.192 10,732 +0.12(+1.73%)
Aug 15, 2022 7.140 7.298 6.740 7.070 7,993 -0.13(-1.81%)
Aug 12, 2022 6.800 7.200 6.600 7.200 21,042 +0.32(+4.62%)
Aug 11, 2022 7.000 7.000 6.600 6.882 24,174 +0.28(+4.24%)
Aug 10, 2022 6.600 7.000 6.202 6.602 20,647 +0.11(+1.63%)
Aug 09, 2022 6.600 7.000 6.360 6.496 15,306 -0.29(-4.33%)
Aug 08, 2022 6.798 6.930 6.400 6.790 14,957 -0.01(-0.15%)
Aug 05, 2022 6.800 6.846 6.462 6.800 10,991 +0.10(+1.52%)
Aug 04, 2022 6.400 6.798 6.200 6.698 38,325 +0.33(+5.15%)
Aug 03, 2022 6.200 6.600 5.800 6.370 38,590 -0.03(-0.47%)
Aug 02, 2022 6.400 6.548 6.210 6.400 8,209 +0.17(+2.79%)
Aug 01, 2022 6.200 6.360 6.100 6.226 5,784 +0.12(+1.93%)
Jul 29, 2022 6.200 6.500 6.050 6.108 25,627 -0.28(-4.35%)
Jul 28, 2022 6.400 6.526 6.000 6.386 28,543 -0.24(-3.68%)
Jul 27, 2022 6.640 6.800 6.600 6.630 9,645 +0.00(+0.00%)
Jul 26, 2022 6.800 6.800 6.600 6.630 10,427 -0.17(-2.44%)
Jul 25, 2022 7.200 7.200 6.632 6.796 12,346 -0.28(-3.98%)
Jul 22, 2022 7.200 7.620 6.820 7.078 28,611 -0.19(-2.67%)
Jul 21, 2022 6.970 7.390 6.970 7.272 21,617 +0.27(+3.83%)
Jul 20, 2022 6.906 7.200 6.906 7.004 32,891 +0.01(+0.09%)
Jul 19, 2022 6.362 7.000 6.362 6.998 40,306 +0.52(+7.99%)
Jul 18, 2022 6.560 6.620 6.260 6.480 18,744 -0.08(-1.25%)
Jul 15, 2022 6.400 6.576 6.400 6.562 9,720 +0.08(+1.27%)
Jul 14, 2022 6.516 6.590 6.400 6.480 7,445 -0.11(-1.73%)
Jul 13, 2022 6.600 6.800 6.432 6.594 34,330 -0.14(-2.08%)
Jul 12, 2022 6.800 6.900 6.436 6.734 26,223 +0.00(+0.00%)
Jul 11, 2022 6.800 6.970 6.540 6.734 9,581 +0.00(+0.06%)
Jul 08, 2022 6.606 6.980 6.400 6.730 19,394 +0.18(+2.75%)
Jul 07, 2022 6.800 6.980 6.422 6.550 44,335 -0.25(-3.68%)
Jul 06, 2022 6.760 7.000 6.454 6.800 36,440 +0.17(+2.56%)
Jul 05, 2022 6.022 6.800 6.022 6.630 25,316 +0.37(+5.91%)
Jul 01, 2022 6.180 6.360 6.044 6.260 8,738 +0.08(+1.29%)
Jun 30, 2022 6.388 6.600 6.060 6.180 15,684 -0.07(-1.18%)
Jun 29, 2022 6.400 6.700 6.202 6.254 7,041 -0.41(-6.10%)
Jun 28, 2022 6.600 6.800 6.400 6.660 8,854 +0.02(+0.33%)
Jun 27, 2022 6.400 6.800 6.376 6.638 16,627 +0.08(+1.19%)
Jun 24, 2022 6.484 6.658 6.250 6.560 16,004 +0.36(+5.81%)
Jun 23, 2022 6.660 6.798 6.020 6.200 69,660 -0.20(-3.06%)
Jun 22, 2022 6.200 6.598 6.220 6.396 28,168 -0.10(-1.54%)
Jun 21, 2022 6.800 6.900 6.226 6.496 32,992 +0.07(+1.06%)
Jun 17, 2022 6.800 6.894 6.400 6.428 14,034 -0.17(-2.61%)
Jun 16, 2022 6.800 6.858 6.200 6.600 27,257 -0.20(-2.94%)
Jun 15, 2022 7.000 7.198 6.400 6.800 49,856 -0.34(-4.79%)
Jun 14, 2022 7.180 7.296 6.900 7.142 10,032 +0.14(+2.03%)
Jun 13, 2022 7.000 7.198 6.600 7.000 25,308 -0.27(-3.71%)
Jun 10, 2022 7.400 7.600 6.102 7.270 40,092 -0.09(-1.22%)
Jun 09, 2022 7.790 8.000 5.800 7.360 30,925 -0.40(-5.15%)
Jun 08, 2022 7.570 7.800 7.460 7.760 15,028 +0.17(+2.19%)
Jun 07, 2022 7.240 7.598 7.176 7.594 11,737 +0.29(+4.03%)
Jun 06, 2022 7.346 7.400 7.100 7.300 7,579 -0.05(-0.63%)
Jun 03, 2022 7.102 7.400 7.102 7.346 9,973 +0.08(+1.10%)
Jun 02, 2022 7.200 7.300 7.102 7.266 7,680 -0.01(-0.16%)
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.