Check-Cap Ltd Ord (NQ: CHEK )

1.110 -0.030 (-2.63%)
Streaming Delayed Price Updated: 3:37 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 528.00 528.00 501.60 501.60 14 -7.20(-1.42%)
Nov 25, 2015 516.00 508.80 508.80 508.80 75 -19.20(-3.64%)
Nov 24, 2015 573.36 573.36 528.00 528.00 26 -24.00(-4.35%)
Nov 23, 2015 592.80 592.80 552.00 552.00 21 -40.80(-6.88%)
Nov 20, 2015 592.80 592.80 592.80 592.80 0 -7.20(-1.20%)
Nov 18, 2015 595.68 600.00 600.00 600.00 0 -43.18(-6.71%)
Nov 16, 2015 636.00 643.18 643.18 643.18 0 +43.18(+7.20%)
Nov 13, 2015 600.02 642.19 600.00 600.00 5 +0.12(+0.02%)
Nov 12, 2015 600.00 602.40 599.88 599.88 7 -14.04(-2.29%)
Nov 11, 2015 674.28 674.28 600.02 613.92 5 -10.08(-1.62%)
Nov 10, 2015 664.80 664.80 624.00 624.00 6 -67.20(-9.72%)
Nov 09, 2015 691.20 691.20 691.20 691.20 0 +4.80(+0.70%)
Nov 06, 2015 683.76 686.40 672.02 686.40 4 +12.29(+1.82%)
Nov 05, 2015 674.11 674.11 674.11 674.11 0 +2.14(+0.32%)
Nov 04, 2015 693.60 693.60 660.00 671.98 18 -8.02(-1.18%)
Nov 03, 2015 696.00 698.40 679.99 679.99 7 +9.10(+1.36%)
Nov 02, 2015 702.48 702.48 670.90 670.90 4 +3.67(+0.55%)
Oct 30, 2015 705.60 705.60 667.22 667.22 6 -40.78(-5.76%)
Oct 29, 2015 680.16 708.00 674.40 708.00 4 +0.00(+0.00%)
Oct 28, 2015 708.00 708.00 708.00 708.00 0 +28.78(+4.24%)
Oct 27, 2015 672.02 682.80 672.02 679.22 4 -14.38(-2.07%)
Oct 26, 2015 686.40 717.60 686.40 693.60 2 +4.80(+0.70%)
Oct 23, 2015 660.00 717.58 660.00 688.80 21 -9.60(-1.37%)
Oct 22, 2015 720.00 720.00 698.40 698.40 21 -21.60(-3.00%)
Oct 21, 2015 720.00 720.00 720.00 720.00 4 +0.00(+0.00%)
Oct 20, 2015 792.00 792.00 720.00 720.00 7 -19.20(-2.60%)
Oct 19, 2015 744.00 756.00 739.20 739.20 10 -4.80(-0.65%)
Oct 16, 2015 767.98 767.98 744.00 744.00 4 -1.20(-0.16%)
Oct 15, 2015 768.00 784.78 745.20 745.20 17 -20.14(-2.63%)
Oct 14, 2015 760.80 770.40 760.80 765.34 8 +9.34(+1.23%)
Oct 13, 2015 732.00 791.62 732.00 756.00 17 -47.04(-5.86%)
Oct 12, 2015 912.00 912.00 772.80 803.04 86 +39.86(+5.22%)
Oct 09, 2015 640.80 837.60 640.80 763.18 334 +175.18(+29.79%)
Oct 08, 2015 595.20 595.20 588.00 588.00 6 -50.18(-7.86%)
Oct 07, 2015 638.18 638.18 638.18 638.18 2 +57.36(+9.88%)
Oct 06, 2015 580.82 580.82 580.82 580.82 1 -23.98(-3.96%)
Oct 02, 2015 628.56 604.80 604.80 604.80 12 -55.20(-8.36%)
Oct 01, 2015 669.60 669.60 660.00 660.00 4 -9.60(-1.43%)
Sep 30, 2015 600.00 669.60 588.00 669.60 7 +88.80(+15.29%)
Sep 29, 2015 580.80 580.80 580.80 580.80 1 -146.40(-20.13%)
Sep 28, 2015 672.96 734.40 660.00 727.20 34 +36.00(+5.21%)
Sep 25, 2015 513.67 722.40 513.67 691.20 39 -14.40(-2.04%)
Sep 23, 2015 676.80 705.60 705.60 705.60 0 +33.58(+5.00%)
Sep 22, 2015 672.02 672.02 672.02 672.02 2 +36.02(+5.66%)
Sep 21, 2015 636.00 636.00 636.00 636.00 4 +12.00(+1.92%)
Sep 18, 2015 640.80 672.00 624.00 624.00 8 +2.40(+0.39%)
Sep 17, 2015 616.80 621.60 597.60 621.60 6 +7.20(+1.17%)
Sep 16, 2015 624.00 624.00 600.00 614.40 18 +2.38(+0.39%)
Sep 15, 2015 636.00 643.20 604.80 612.02 33 -11.98(-1.92%)
Sep 14, 2015 624.00 624.00 624.00 624.00 4 -24.00(-3.70%)
Sep 11, 2015 708.00 708.00 622.80 648.00 16 +7.20(+1.12%)
Sep 10, 2015 621.60 645.60 612.00 640.80 3 -25.70(-3.86%)
Sep 09, 2015 612.00 825.60 609.60 666.50 81 +40.10(+6.40%)
Sep 08, 2015 600.00 671.98 597.60 626.40 30 +16.80(+2.76%)
Sep 04, 2015 604.80 609.60 609.60 609.60 2 +9.60(+1.60%)
Sep 03, 2015 561.60 600.00 554.42 600.00 16 +16.80(+2.88%)
Sep 02, 2015 504.00 588.00 504.00 583.20 41 +64.80(+12.50%)
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.