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

Check-Cap Ltd Ord (NQ: CHEK )

2.300 +0.075 (+3.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 29, 2022 7.362 7.400 7.126 7.220 24,646 -0.28(-3.68%)
Apr 28, 2022 7.200 7.498 7.200 7.496 17,043 +0.38(+5.37%)
Apr 27, 2022 7.000 7.398 7.000 7.114 25,474 -0.14(-1.90%)
Apr 26, 2022 7.600 7.700 7.202 7.252 19,685 -0.38(-5.03%)
Apr 25, 2022 7.400 7.676 7.200 7.636 17,158 +0.19(+2.52%)
Apr 22, 2022 7.220 7.486 7.020 7.448 29,708 -0.03(-0.37%)
Apr 21, 2022 7.600 7.734 7.300 7.476 32,730 +0.04(+0.48%)
Apr 20, 2022 7.800 7.800 7.420 7.440 24,332 -0.30(-3.88%)
Apr 19, 2022 7.420 7.800 7.350 7.740 17,482 +0.34(+4.54%)
Apr 18, 2022 7.740 7.798 7.280 7.404 45,657 -0.29(-3.77%)
Apr 14, 2022 7.780 7.780 7.600 7.694 15,294 -0.09(-1.11%)
Apr 13, 2022 7.600 7.800 7.600 7.780 19,674 +0.11(+1.41%)
Apr 12, 2022 7.800 7.830 7.600 7.672 15,971 +0.08(+1.03%)
Apr 11, 2022 7.800 7.800 7.272 7.594 15,208 +0.03(+0.34%)
Apr 08, 2022 7.600 7.600 7.222 7.568 23,495 +0.15(+1.99%)
Apr 07, 2022 7.546 7.798 7.200 7.420 27,934 -0.24(-3.13%)
Apr 06, 2022 7.800 7.998 7.600 7.660 32,817 -0.24(-3.04%)
Apr 05, 2022 7.800 8.000 7.800 7.900 15,524 -0.07(-0.85%)
Apr 04, 2022 8.200 8.200 7.806 7.968 22,428 +0.09(+1.09%)
Apr 01, 2022 8.000 8.000 7.600 7.882 13,811 +0.12(+1.57%)
Mar 31, 2022 8.200 8.280 7.630 7.760 41,326 -0.41(-5.04%)
Mar 30, 2022 8.270 8.300 8.000 8.172 41,704 +0.07(+0.89%)
Mar 29, 2022 7.776 8.378 7.602 8.100 94,891 +0.66(+8.87%)
Mar 28, 2022 7.800 8.000 6.752 7.440 179,708 -0.18(-2.31%)
Mar 25, 2022 8.000 8.194 7.172 7.616 130,309 -0.42(-5.18%)
Mar 24, 2022 8.200 8.260 7.850 8.032 42,193 -0.14(-1.67%)
Mar 23, 2022 8.400 8.360 7.850 8.168 42,125 -0.11(-1.38%)
Mar 22, 2022 8.380 8.420 8.000 8.282 69,678 +0.01(+0.17%)
Mar 21, 2022 9.200 9.200 8.126 8.268 58,830 -0.00(-0.02%)
Mar 18, 2022 8.056 8.400 8.000 8.270 51,259 +0.20(+2.48%)
Mar 17, 2022 7.800 8.180 7.802 8.070 73,178 +0.38(+4.89%)
Mar 16, 2022 7.600 7.800 7.500 7.694 33,829 +0.22(+2.92%)
Mar 15, 2022 7.280 7.590 7.160 7.476 48,549 +0.08(+1.03%)
Mar 14, 2022 8.000 8.040 7.220 7.400 53,388 -0.54(-6.85%)
Mar 11, 2022 8.000 8.040 7.640 7.944 67,407 -0.01(-0.13%)
Mar 10, 2022 7.692 7.958 7.500 7.954 37,015 +0.15(+1.97%)
Mar 09, 2022 7.540 7.838 7.340 7.800 73,916 +0.19(+2.55%)
Mar 08, 2022 7.208 7.800 7.160 7.606 92,399 +0.11(+1.52%)
Mar 07, 2022 7.620 7.620 7.250 7.492 58,041 -0.11(-1.42%)
Mar 04, 2022 7.978 7.978 7.200 7.600 89,496 -0.30(-3.85%)
Mar 03, 2022 8.300 8.398 7.800 7.904 80,074 -0.29(-3.56%)
Mar 02, 2022 8.200 8.386 7.830 8.196 182,730 +0.46(+5.89%)
Mar 01, 2022 8.080 8.600 7.740 7.740 691,355 -4.55(-37.01%)
Feb 28, 2022 12.60 12.75 11.80 12.29 26,991 +0.09(+0.70%)
Feb 25, 2022 11.60 12.56 11.66 12.20 14,318 +0.46(+3.94%)
Feb 24, 2022 11.00 11.80 10.80 11.74 25,779 -0.01(-0.09%)
Feb 23, 2022 11.81 12.40 11.51 11.75 22,717 -0.07(-0.56%)
Feb 22, 2022 11.50 11.99 11.20 11.82 16,794 +0.06(+0.48%)
Feb 18, 2022 11.76 0 -0.21(-1.74%)
Feb 17, 2022 12.10 12.60 11.80 11.97 25,208 -0.52(-4.16%)
Feb 16, 2022 12.40 12.60 12.25 12.49 8,276 +0.09(+0.71%)
Feb 15, 2022 12.61 12.80 12.10 12.40 19,877 +0.60(+5.05%)
Feb 14, 2022 11.80 12.50 11.60 11.80 30,982 -0.44(-3.63%)
Feb 11, 2022 13.00 13.20 12.00 12.25 27,245 -0.59(-4.60%)
Feb 10, 2022 12.56 13.59 12.50 12.84 24,596 -0.09(-0.71%)
Feb 09, 2022 12.80 13.20 12.23 12.93 23,431 +0.14(+1.06%)
Feb 08, 2022 13.40 13.60 12.04 12.79 64,794 -0.61(-4.52%)
Feb 07, 2022 12.80 14.00 11.82 13.40 227,087 +1.41(+11.72%)
Feb 04, 2022 12.20 12.20 11.20 11.99 30,687 +0.19(+1.64%)
Feb 03, 2022 12.00 11.80 26,907 -0.12(-1.02%)
Feb 02, 2022 12.40 12.40 11.60 11.92 23,626 +0.12(+1.03%)
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.