Skip to main content

Check-Cap Ltd Ord (NQ: CHEK )

2.270 UNCHANGED
Streaming Delayed Price Updated: 1:27 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 2.190 2.270 2.190 2.270 2,633 +0.05(+2.25%)
May 22, 2024 2.240 2.240 2.205 2.220 8,282 +0.01(+0.23%)
May 21, 2024 2.164 2.245 2.164 2.215 5,309 +0.03(+1.61%)
May 20, 2024 2.150 2.200 2.150 2.180 2,066 -0.00(-0.23%)
May 17, 2024 2.270 2.270 2.091 2.185 14,010 -0.05(-2.35%)
May 16, 2024 2.060 2.250 2.060 2.238 13,592 +0.10(+4.56%)
May 15, 2024 2.170 2.180 2.110 2.140 6,973 -0.05(-2.28%)
May 14, 2024 2.170 2.200 2.052 2.190 13,708 +0.01(+0.46%)
May 13, 2024 2.170 2.230 2.000 2.180 28,422 -0.01(-0.46%)
May 10, 2024 2.190 2.260 2.175 2.190 5,249 -0.03(-1.35%)
May 09, 2024 2.180 2.260 2.170 2.220 4,732 +0.00(+0.00%)
May 08, 2024 2.200 2.220 2.200 2.220 2,870 +0.01(+0.45%)
May 07, 2024 2.260 2.260 2.180 2.210 12,464 +0.01(+0.25%)
May 06, 2024 2.160 2.250 2.160 2.204 6,045 +0.00(+0.20%)
May 03, 2024 2.250 2.270 2.190 2.200 6,648 -0.05(-2.22%)
May 02, 2024 2.260 2.271 2.190 2.250 16,707 -0.05(-2.17%)
May 01, 2024 2.190 2.300 2.155 2.300 5,572 +0.07(+3.37%)
Apr 30, 2024 2.200 2.240 2.162 2.225 17,160 +0.00(+0.23%)
Apr 29, 2024 2.200 2.290 2.200 2.220 9,098 -0.06(-2.84%)
Apr 26, 2024 2.220 2.300 2.220 2.285 22,718 +0.02(+0.66%)
Apr 25, 2024 2.260 2.300 2.220 2.270 31,820 +0.05(+2.25%)
Apr 24, 2024 2.270 2.270 2.210 2.220 25,020 -0.07(-3.06%)
Apr 23, 2024 2.210 2.290 2.210 2.290 14,886 +0.03(+1.33%)
Apr 22, 2024 2.310 2.310 2.190 2.260 54,466 +0.00(+0.00%)
Apr 19, 2024 2.260 2.300 2.210 2.260 28,203 +0.00(+0.00%)
Apr 18, 2024 2.130 2.340 2.120 2.260 42,718 +0.08(+3.67%)
Apr 17, 2024 2.230 2.250 2.128 2.180 31,623 -0.04(-1.80%)
Apr 16, 2024 2.210 2.360 2.170 2.220 13,405 +0.04(+1.83%)
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%)
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.