Skip to main content

Check-Cap Ltd Ord (NQ: CHEK )

2.190 -0.035 (-1.57%)
Streaming Delayed Price Updated: 2:34 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 508.80 522.26 506.40 516.00 67 +4.80(+0.94%)
Apr 27, 2017 523.20 523.20 504.00 511.20 56 -12.00(-2.29%)
Apr 26, 2017 511.20 523.20 506.40 523.20 137 +7.20(+1.40%)
Apr 25, 2017 518.40 518.40 508.80 516.00 49 -4.80(-0.92%)
Apr 24, 2017 504.00 523.20 496.80 520.80 235 +12.00(+2.36%)
Apr 21, 2017 508.80 513.60 504.00 508.80 51 -7.20(-1.40%)
Apr 20, 2017 533.23 533.23 513.60 516.00 148 -9.60(-1.83%)
Apr 19, 2017 520.80 528.00 520.56 525.60 18 -12.00(-2.23%)
Apr 18, 2017 516.00 552.00 516.00 537.60 220 +19.20(+3.70%)
Apr 17, 2017 516.00 549.60 516.00 518.40 28 -3.98(-0.76%)
Apr 13, 2017 530.40 540.00 518.40 522.38 36 -3.22(-0.61%)
Apr 12, 2017 532.80 547.20 516.00 525.60 51 -4.80(-0.90%)
Apr 11, 2017 528.00 540.00 516.00 530.40 118 +13.61(+2.63%)
Apr 10, 2017 528.00 528.00 516.79 516.79 57 -5.35(-1.03%)
Apr 07, 2017 527.23 547.20 511.20 522.14 167 -1.06(-0.20%)
Apr 06, 2017 540.00 540.00 516.00 523.20 75 +7.20(+1.40%)
Apr 05, 2017 540.00 549.60 508.82 516.00 136 -31.20(-5.70%)
Apr 04, 2017 539.98 571.20 526.63 547.20 266 +24.00(+4.59%)
Apr 03, 2017 516.00 539.76 508.80 523.20 254 +9.60(+1.87%)
Mar 31, 2017 511.20 513.60 501.60 513.60 59 +0.02(+0.00%)
Mar 30, 2017 511.20 513.60 501.60 513.58 108 +14.38(+2.88%)
Mar 29, 2017 508.80 518.57 499.20 499.20 151 -19.20(-3.70%)
Mar 28, 2017 523.20 523.20 496.80 518.40 111 -4.80(-0.92%)
Mar 27, 2017 520.80 523.20 506.64 523.20 125 +2.40(+0.46%)
Mar 24, 2017 511.20 528.00 511.20 520.80 248 +12.00(+2.36%)
Mar 23, 2017 511.20 511.20 504.00 508.80 49 -2.40(-0.47%)
Mar 22, 2017 532.80 532.80 504.74 511.20 210 +9.60(+1.91%)
Mar 21, 2017 508.80 520.80 499.20 501.60 157 -12.00(-2.34%)
Mar 20, 2017 525.60 535.20 513.60 513.60 90 -7.20(-1.38%)
Mar 17, 2017 535.20 535.20 504.00 520.80 109 +12.00(+2.36%)
Mar 16, 2017 518.40 518.40 504.00 508.80 114 -2.40(-0.47%)
Mar 15, 2017 511.20 523.08 504.02 511.20 195 +0.00(+0.00%)
Mar 14, 2017 508.80 511.20 508.80 511.20 43 +2.40(+0.47%)
Mar 13, 2017 504.00 519.53 504.00 508.80 231 -14.40(-2.75%)
Mar 10, 2017 516.00 523.20 516.00 523.20 139 +7.20(+1.40%)
Mar 09, 2017 511.20 520.80 511.20 516.00 151 +4.80(+0.94%)
Mar 08, 2017 508.80 517.63 504.00 511.20 51 +7.20(+1.43%)
Mar 07, 2017 499.20 525.60 496.80 504.00 317 +4.80(+0.96%)
Mar 06, 2017 501.60 523.20 499.20 499.20 244 -24.00(-4.59%)
Mar 03, 2017 523.20 528.00 506.40 523.20 291 +2.40(+0.46%)
Mar 02, 2017 528.00 540.00 499.20 520.80 307 -7.18(-1.36%)
Mar 01, 2017 504.00 528.00 496.80 527.98 344 +23.98(+4.76%)
Feb 28, 2017 528.00 528.60 496.80 504.00 678 -24.00(-4.55%)
Feb 27, 2017 532.80 540.00 528.00 528.00 178 -12.00(-2.22%)
Feb 24, 2017 542.40 542.40 535.20 540.00 110 -4.30(-0.79%)
Feb 23, 2017 542.40 544.56 540.00 544.30 30 +4.27(+0.79%)
Feb 22, 2017 542.40 543.98 540.00 540.02 69 -2.38(-0.44%)
Feb 21, 2017 542.40 552.00 535.20 542.40 530 -2.40(-0.44%)
Feb 17, 2017 544.80 544.80 544.80 0 -4.80(-0.87%)
Feb 16, 2017 564.00 564.00 540.00 549.60 142 -21.60(-3.78%)
Feb 15, 2017 573.60 573.60 544.80 571.20 410 +0.00(+0.00%)
Feb 14, 2017 578.40 578.40 566.40 571.20 201 +7.20(+1.28%)
Feb 13, 2017 566.40 578.40 559.20 564.00 57 +0.00(+0.00%)
Feb 10, 2017 564.00 576.00 557.04 564.00 177 +2.40(+0.43%)
Feb 09, 2017 552.00 564.00 546.24 561.60 114 +9.60(+1.74%)
Feb 08, 2017 554.40 573.60 549.60 552.00 113 +4.13(+0.75%)
Feb 07, 2017 542.40 554.71 542.40 547.87 81 +0.67(+0.12%)
Feb 06, 2017 547.20 554.40 542.69 547.20 142 -7.20(-1.30%)
Feb 03, 2017 552.00 564.00 537.60 554.40 176 +0.00(+0.00%)
Feb 02, 2017 540.00 554.40 537.60 554.40 125 +16.80(+3.12%)
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.