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

Check-Cap Ltd Ord (NQ: CHEK )

2.220 +0.040 (+1.83%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 16, 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 (%)
Apr 15, 2024 2.180 2.310 2.180 2.180 18,262 -0.08(-3.54%)
Apr 12, 2024 2.350 2.410 2.210 2.260 48,156 -0.14(-5.83%)
Apr 11, 2024 2.410 2.465 2.375 2.400 56,200 -0.07(-2.83%)
Apr 10, 2024 2.410 2.550 2.410 2.470 15,162 -0.07(-2.76%)
Apr 09, 2024 2.610 2.740 2.460 2.540 53,677 -0.05(-1.93%)
Apr 08, 2024 2.420 2.683 2.420 2.590 115,606 +0.13(+5.28%)
Apr 05, 2024 2.550 2.610 2.375 2.460 132,677 -0.21(-7.87%)
Apr 04, 2024 2.590 2.670 2.550 2.670 28,995 -0.01(-0.37%)
Apr 03, 2024 2.670 2.710 2.600 2.680 26,305 +0.04(+1.52%)
Apr 02, 2024 2.680 2.790 2.520 2.640 30,393 -0.13(-4.86%)
Apr 01, 2024 3.100 3.100 2.720 2.775 98,751 -0.33(-10.77%)
Mar 28, 2024 2.570 3.250 3.210 3.110 439,301 +0.36(+13.09%)
Mar 27, 2024 2.240 2.840 2.240 2.750 682,647 +0.28(+11.34%)
Mar 26, 2024 2.510 2.860 2.240 2.470 13,193,339 +0.51(+25.70%)
Mar 25, 2024 2.000 2.004 1.950 1.965 10,829 -0.05(-2.72%)
Mar 22, 2024 2.050 2.050 2.020 2.020 829 +0.01(+0.50%)
Mar 21, 2024 2.020 2.050 1.820 2.010 8,881 -0.05(-2.47%)
Mar 20, 2024 1.870 2.061 1.870 2.061 10,094 +0.20(+10.79%)
Mar 19, 2024 1.920 1.940 1.860 1.860 4,739 -0.04(-1.89%)
Mar 18, 2024 1.870 1.960 1.870 1.896 5,654 +0.01(+0.33%)
Mar 15, 2024 1.850 1.950 1.814 1.890 12,208 -0.06(-3.08%)
Mar 14, 2024 2.000 2.000 1.897 1.950 6,489 -0.06(-3.04%)
Mar 13, 2024 1.980 2.011 1.910 2.011 5,289 +0.01(+0.56%)
Mar 12, 2024 1.970 2.000 1.819 2.000 5,932 +0.06(+3.09%)
Mar 11, 2024 1.870 1.985 1.870 1.940 11,326 +0.01(+0.52%)
Mar 08, 2024 1.850 1.995 1.850 1.930 67,641 +0.06(+3.21%)
Mar 07, 2024 1.910 1.930 1.780 1.870 34,293 -0.03(-1.58%)
Mar 06, 2024 1.920 1.955 1.900 1.900 46,971 -0.08(-4.04%)
Mar 05, 2024 2.000 2.085 1.900 1.980 32,349 -0.06(-2.94%)
Mar 04, 2024 2.050 2.098 2.040 2.040 23,081 -0.02(-0.97%)
Mar 01, 2024 2.297 2.297 2.050 2.060 48,786 -0.17(-7.62%)
Feb 29, 2024 2.200 2.304 2.180 2.230 10,493 -0.01(-0.45%)
Feb 28, 2024 2.234 2.310 2.232 2.240 23,814 +0.00(+0.00%)
Feb 27, 2024 2.200 2.275 2.172 2.240 4,683 +0.00(+0.00%)
Feb 26, 2024 2.310 2.310 2.190 2.240 25,030 -0.02(-0.88%)
Feb 23, 2024 2.355 2.370 2.250 2.260 4,952 +0.03(+1.35%)
Feb 22, 2024 2.350 2.350 2.225 2.230 14,205 -0.16(-6.69%)
Feb 21, 2024 2.130 2.390 2.130 2.390 59,868 +0.27(+12.74%)
Feb 20, 2024 2.130 2.186 2.120 2.120 13,243 -0.02(-0.93%)
Feb 16, 2024 2.112 2.192 2.112 2.140 9,632 -0.05(-2.51%)
Feb 15, 2024 2.130 2.249 2.115 2.195 8,645 +0.03(+1.62%)
Feb 14, 2024 2.120 2.260 2.100 2.160 38,713 +0.03(+1.17%)
Feb 13, 2024 2.150 2.225 2.100 2.135 11,651 -0.04(-1.61%)
Feb 12, 2024 2.160 2.240 2.160 2.170 10,299 -0.03(-1.36%)
Feb 09, 2024 2.240 2.240 2.160 2.200 4,631 +0.02(+0.92%)
Feb 08, 2024 2.150 2.218 2.150 2.180 35,955 +0.06(+2.83%)
Feb 07, 2024 2.070 2.140 2.070 2.120 4,434 +0.02(+0.95%)
Feb 06, 2024 2.120 2.129 2.090 2.100 2,947 -0.02(-0.77%)
Feb 05, 2024 2.100 2.160 2.070 2.116 17,626 -0.01(-0.65%)
Feb 02, 2024 2.200 2.242 2.130 2.130 6,218 -0.07(-3.18%)
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.