Skip to main content

Check-Cap Ltd Ord (NQ: CHEK )

1.429 +0.019 (+1.37%)
Streaming Delayed Price Updated: 12:46 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 1.310 1.490 1.310 1.410 9,618 +0.07(+5.22%)
Oct 02, 2024 1.240 1.350 1.240 1.340 11,364 +0.09(+7.20%)
Oct 01, 2024 1.290 1.290 1.180 1.250 5,255 -0.01(-0.79%)
Sep 30, 2024 1.170 1.320 1.150 1.260 17,621 +0.09(+7.29%)
Sep 27, 2024 1.330 1.340 1.130 1.174 59,468 -0.18(-13.01%)
Sep 26, 2024 1.410 1.468 1.311 1.350 24,697 -0.06(-4.26%)
Sep 25, 2024 1.620 1.620 1.395 1.410 23,808 -0.17(-10.76%)
Sep 24, 2024 1.630 1.630 1.530 1.580 26,597 -0.05(-3.07%)
Sep 23, 2024 1.690 1.690 1.610 1.630 13,308 -0.06(-3.55%)
Sep 20, 2024 1.720 1.730 1.640 1.690 24,533 -0.04(-2.31%)
Sep 19, 2024 1.730 1.730 1.645 1.730 25,885 +0.00(+0.00%)
Sep 18, 2024 1.740 1.740 1.640 1.730 18,718 -0.02(-1.14%)
Sep 17, 2024 1.760 1.900 1.710 1.750 67,430 -0.07(-3.85%)
Sep 16, 2024 1.790 1.830 1.760 1.820 2,500 +0.03(+1.68%)
Sep 13, 2024 1.770 1.835 1.770 1.790 5,166 -0.01(-0.56%)
Sep 12, 2024 1.810 1.878 1.800 1.800 4,141 +0.00(+0.00%)
Sep 11, 2024 1.790 1.840 1.790 1.800 2,414 -0.05(-2.70%)
Sep 10, 2024 1.850 1.855 1.798 1.850 1,392 -0.02(-1.07%)
Sep 09, 2024 1.820 1.900 1.780 1.870 2,292 +0.01(+0.54%)
Sep 06, 2024 1.883 1.883 1.770 1.860 4,325 -0.02(-1.06%)
Sep 05, 2024 1.930 1.930 1.802 1.880 1,949 +0.04(+2.17%)
Sep 04, 2024 1.880 1.950 1.840 1.840 4,166 -0.06(-3.15%)
Sep 03, 2024 1.900 1.930 1.830 1.900 4,011 +0.01(+0.80%)
Aug 30, 2024 1.950 1.950 1.876 1.885 3,912 -0.04(-2.33%)
Aug 29, 2024 1.830 1.950 1.830 1.930 20,168 +0.11(+6.04%)
Aug 28, 2024 1.900 1.950 1.800 1.820 7,589 -0.08(-4.21%)
Aug 27, 2024 1.900 1.900 1.850 1.900 2,985 +0.00(+0.00%)
Aug 26, 2024 1.915 1.915 1.855 1.900 1,257 +0.01(+0.53%)
Aug 23, 2024 1.890 1.900 1.860 1.890 2,806 +0.03(+1.62%)
Aug 22, 2024 1.850 1.976 1.840 1.860 3,747 -0.07(-3.63%)
Aug 21, 2024 1.980 1.980 1.840 1.930 3,263 +0.02(+1.05%)
Aug 20, 2024 1.860 1.920 1.830 1.910 2,722 -0.01(-0.52%)
Aug 19, 2024 1.850 1.920 1.830 1.920 4,720 +0.06(+3.23%)
Aug 16, 2024 1.950 1.954 1.840 1.860 2,933 +0.03(+1.64%)
Aug 15, 2024 1.930 1.930 1.830 1.830 4,210 -0.04(-2.40%)
Aug 14, 2024 1.875 1.875 1.851 1.875 1,051 -0.03(-1.83%)
Aug 13, 2024 1.850 2.050 1.850 1.910 4,531 +0.06(+3.24%)
Aug 12, 2024 1.920 1.920 1.850 1.850 3,400 -0.06(-3.14%)
Aug 09, 2024 1.915 1.915 1.910 1.910 704 +0.00(+0.00%)
Aug 08, 2024 1.880 2.050 1.810 1.910 26,371 +0.03(+1.60%)
Aug 07, 2024 1.990 2.000 1.854 1.880 4,106 -0.05(-2.61%)
Aug 06, 2024 1.920 2.000 1.840 1.930 7,634 +0.01(+0.54%)
Aug 05, 2024 1.940 1.940 1.910 1.920 7,395 -0.06(-3.03%)
Aug 02, 2024 2.000 2.000 1.910 1.980 11,990 -0.02(-1.00%)
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.