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 +0.080 (+3.60%)
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 30, 2018 178.00 294.00 151.60 255.80 245,100 +75.40(+41.80%)
Apr 27, 2018 168.80 227.20 127.60 180.40 111,045 +21.20(+13.32%)
Apr 26, 2018 199.00 204.20 157.40 159.20 61,805 -98.20(-38.15%)
Apr 25, 2018 375.40 395.60 246.00 257.40 126,598 -40.00(-13.45%)
Apr 24, 2018 155.40 357.60 154.00 297.40 313,249 +152.20(+104.82%)
Apr 23, 2018 81.00 156.00 80.60 145.20 129,772 +64.20(+79.26%)
Apr 20, 2018 79.77 82.22 78.62 81.00 955 +1.00(+1.25%)
Apr 19, 2018 90.04 90.04 77.00 80.00 2,990 -7.16(-8.22%)
Apr 18, 2018 109.44 114.00 83.80 87.16 9,529 -12.24(-12.31%)
Apr 17, 2018 84.20 135.80 84.20 99.40 20,232 +16.60(+20.05%)
Apr 16, 2018 82.80 89.41 80.02 82.80 2,937 +2.00(+2.48%)
Apr 13, 2018 78.02 84.80 78.00 80.80 1,174 +2.39(+3.05%)
Apr 12, 2018 80.00 80.00 76.40 78.41 678 +2.01(+2.63%)
Apr 11, 2018 77.60 80.58 70.60 76.40 1,527 +3.60(+4.95%)
Apr 10, 2018 75.12 75.38 62.40 72.80 2,872 -2.80(-3.70%)
Apr 09, 2018 74.00 78.54 74.00 75.60 689 +3.80(+5.29%)
Apr 06, 2018 83.20 83.20 71.80 71.80 1,486 -12.20(-14.52%)
Apr 05, 2018 108.00 108.00 71.62 84.00 5,974 -20.00(-19.23%)
Apr 04, 2018 114.78 115.80 86.60 104.00 12,229 -8.75(-7.76%)
Apr 03, 2018 120.05 126.72 110.45 112.75 571 -10.82(-8.76%)
Apr 02, 2018 124.30 126.72 121.20 123.58 508 -0.72(-0.58%)
Mar 29, 2018 124.30 124.30 124.30 0 +3.79(+3.15%)
Mar 28, 2018 131.95 131.95 120.12 120.50 252 -2.14(-1.74%)
Mar 27, 2018 129.60 135.98 120.12 122.64 1,247 -9.10(-6.90%)
Mar 26, 2018 120.00 139.18 117.22 131.74 4,312 +13.63(+11.54%)
Mar 23, 2018 122.38 122.38 115.20 118.10 476 -4.27(-3.49%)
Mar 22, 2018 126.72 139.20 111.65 122.38 1,625 +4.78(+4.06%)
Mar 21, 2018 148.80 159.36 115.22 117.60 1,284 -38.09(-24.46%)
Mar 20, 2018 163.20 163.20 145.97 155.69 612 -2.69(-1.70%)
Mar 19, 2018 160.80 163.20 155.52 158.38 650 -2.42(-1.51%)
Mar 16, 2018 160.99 165.14 153.60 160.80 1,021 -1.90(-1.17%)
Mar 15, 2018 167.04 167.04 151.90 162.70 157 -4.80(-2.87%)
Mar 14, 2018 170.40 172.80 160.80 167.50 758 -2.90(-1.70%)
Mar 13, 2018 168.00 172.80 163.22 170.40 1,184 +7.20(+4.41%)
Mar 12, 2018 165.60 168.00 158.42 163.20 251 -4.80(-2.86%)
Mar 09, 2018 168.00 172.80 158.40 168.00 251 +0.84(+0.50%)
Mar 08, 2018 165.60 172.80 163.20 167.16 144 -0.84(-0.50%)
Mar 07, 2018 168.00 172.80 158.74 168.00 278 +0.00(+0.00%)
Mar 06, 2018 168.00 172.80 160.82 168.00 898 +0.00(+0.00%)
Mar 05, 2018 156.00 170.40 153.60 168.00 140 +9.60(+6.06%)
Mar 02, 2018 156.00 172.80 152.42 158.40 587 -2.38(-1.48%)
Mar 01, 2018 170.40 177.60 146.40 160.78 664 -12.02(-6.96%)
Feb 28, 2018 177.60 177.60 170.16 172.80 60 +2.64(+1.55%)
Feb 27, 2018 180.00 182.40 170.16 170.16 902 -7.44(-4.19%)
Feb 26, 2018 168.24 180.00 168.24 177.60 392 +4.80(+2.78%)
Feb 23, 2018 169.87 172.80 168.74 172.80 251 +0.00(+0.00%)
Feb 22, 2018 175.20 187.20 170.47 172.80 725 -14.40(-7.69%)
Feb 21, 2018 189.60 192.00 174.38 187.20 95 +0.02(+0.01%)
Feb 20, 2018 184.80 187.20 184.80 187.18 89 +4.78(+2.62%)
Feb 16, 2018 182.40 182.40 182.40 0 +2.42(+1.35%)
Feb 15, 2018 187.20 187.20 168.00 179.98 257 -4.90(-2.65%)
Feb 14, 2018 189.60 189.60 182.40 184.87 120 +3.43(+1.89%)
Feb 13, 2018 182.40 196.80 177.60 181.44 258 +1.46(+0.81%)
Feb 12, 2018 170.40 182.40 159.60 179.98 483 +21.58(+13.62%)
Feb 09, 2018 177.60 177.60 144.00 158.40 615 -14.40(-8.33%)
Feb 08, 2018 170.40 190.06 170.40 172.80 477 +2.16(+1.27%)
Feb 07, 2018 182.40 192.00 182.40 170.64 1,008 -10.15(-5.62%)
Feb 06, 2018 208.80 211.20 180.79 180.79 988 -15.07(-7.70%)
Feb 05, 2018 204.00 204.62 194.76 195.86 620 -8.16(-4.00%)
Feb 02, 2018 211.20 212.76 203.23 204.02 1,090 -5.30(-2.53%)
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.