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, 2023 2.920 3.050 2.909 2.909 8,035 -0.01(-0.37%)
Nov 29, 2023 3.250 3.300 2.890 2.920 37,083 -0.35(-10.70%)
Nov 28, 2023 3.210 3.400 3.210 3.270 26,105 +0.06(+1.87%)
Nov 27, 2023 3.400 3.443 3.210 3.210 10,197 -0.27(-7.76%)
Nov 24, 2023 3.400 3.520 3.400 3.480 11,581 +0.16(+4.82%)
Nov 22, 2023 3.400 3.465 3.320 3.320 7,094 -0.10(-2.92%)
Nov 21, 2023 3.500 3.500 3.420 3.420 5,213 -0.04(-1.16%)
Nov 20, 2023 3.500 3.620 3.440 3.460 7,811 -0.06(-1.70%)
Nov 17, 2023 3.560 3.620 3.520 3.520 3,853 -0.10(-2.76%)
Nov 16, 2023 3.500 3.850 3.490 3.620 31,811 +0.08(+2.26%)
Nov 15, 2023 3.390 3.620 3.390 3.540 15,369 -0.01(-0.28%)
Nov 14, 2023 3.530 3.590 3.490 3.550 8,576 -0.06(-1.66%)
Nov 13, 2023 3.455 3.610 3.462 3.610 16,294 +0.12(+3.44%)
Nov 10, 2023 3.440 3.600 3.312 3.490 21,181 -0.02(-0.57%)
Nov 09, 2023 3.730 3.730 3.500 3.510 11,657 -0.12(-3.31%)
Nov 08, 2023 3.650 3.800 3.610 3.630 9,444 -0.09(-2.42%)
Nov 07, 2023 3.700 3.800 3.623 3.720 17,663 +0.02(+0.54%)
Nov 06, 2023 3.580 3.937 3.535 3.700 26,884 +0.12(+3.35%)
Nov 03, 2023 3.500 3.600 3.450 3.580 15,825 +0.15(+4.37%)
Nov 02, 2023 3.380 3.525 3.261 3.430 10,951 +0.03(+0.88%)
Nov 01, 2023 3.350 3.405 3.305 3.400 13,460 -0.01(-0.29%)
Oct 31, 2023 3.350 3.490 3.350 3.410 8,651 -0.01(-0.29%)
Oct 30, 2023 3.410 3.480 3.193 3.420 8,724 -0.03(-0.87%)
Oct 27, 2023 3.400 3.470 3.400 3.450 25,617 +0.08(+2.37%)
Oct 26, 2023 3.400 3.400 3.330 3.370 10,476 +0.12(+3.69%)
Oct 25, 2023 3.310 3.400 3.250 3.250 9,925 -0.06(-1.81%)
Oct 24, 2023 3.400 3.400 3.310 3.310 3,930 +0.03(+0.91%)
Oct 23, 2023 3.150 3.370 3.080 3.280 17,671 +0.05(+1.55%)
Oct 20, 2023 3.150 3.345 3.150 3.230 25,521 +0.01(+0.31%)
Oct 19, 2023 3.400 3.400 3.210 3.220 21,204 -0.10(-3.01%)
Oct 18, 2023 3.460 3.460 3.318 3.320 12,014 -0.01(-0.30%)
Oct 17, 2023 3.300 3.525 3.300 3.330 19,613 +0.01(+0.30%)
Oct 16, 2023 3.350 3.470 3.293 3.320 10,202 +0.01(+0.30%)
Oct 13, 2023 3.320 3.440 3.290 3.310 9,787 -0.01(-0.30%)
Oct 12, 2023 3.270 3.455 3.250 3.320 8,229 +0.00(+0.00%)
Oct 11, 2023 3.410 3.550 3.300 3.320 26,210 -0.09(-2.64%)
Oct 10, 2023 3.410 3.550 3.410 3.410 8,420 -0.11(-3.12%)
Oct 09, 2023 3.500 3.610 3.410 3.520 14,120 -0.05(-1.40%)
Oct 06, 2023 3.480 3.590 3.390 3.570 11,479 +0.02(+0.56%)
Oct 05, 2023 3.400 3.630 3.360 3.550 43,327 +0.09(+2.60%)
Oct 04, 2023 3.710 3.750 3.460 3.460 25,755 -0.27(-7.24%)
Oct 03, 2023 3.990 3.990 3.710 3.730 34,960 -0.34(-8.35%)
Oct 02, 2023 4.110 4.240 4.070 4.070 24,826 -0.19(-4.46%)
Sep 29, 2023 4.400 4.573 4.210 4.260 21,150 -0.19(-4.27%)
Sep 28, 2023 4.480 4.590 4.350 4.450 39,799 -0.05(-1.11%)
Sep 27, 2023 4.400 4.550 4.358 4.500 53,636 +0.14(+3.21%)
Sep 26, 2023 4.400 4.558 4.160 4.360 108,022 -0.09(-2.02%)
Sep 25, 2023 3.960 4.450 3.920 4.450 106,085 +0.48(+12.09%)
Sep 22, 2023 4.030 4.207 3.650 3.970 180,231 -0.08(-1.98%)
Sep 21, 2023 3.740 4.625 3.620 4.050 224,267 +0.23(+6.02%)
Sep 20, 2023 3.420 3.915 3.410 3.820 130,482 +0.36(+10.40%)
Sep 19, 2023 3.460 3.700 3.440 3.460 50,578 +0.01(+0.29%)
Sep 18, 2023 3.450 3.700 3.405 3.450 26,717 -0.07(-1.99%)
Sep 15, 2023 3.500 3.610 3.450 3.520 5,221 +0.01(+0.28%)
Sep 14, 2023 3.370 3.650 3.130 3.510 65,278 -0.02(-0.57%)
Sep 13, 2023 3.620 3.717 3.410 3.530 135,544 -0.09(-2.49%)
Sep 12, 2023 3.500 3.700 3.371 3.620 220,781 +0.06(+1.54%)
Sep 11, 2023 3.180 3.800 2.980 3.565 489,258 +0.38(+11.76%)
Sep 08, 2023 2.850 3.200 2.850 3.190 35,071 +0.10(+3.24%)
Sep 07, 2023 3.000 3.090 2.860 3.090 8,180 +0.09(+3.00%)
Sep 06, 2023 2.910 3.087 2.910 3.000 20,350 +0.00(+0.00%)
Sep 05, 2023 2.880 3.070 2.880 3.000 18,895 +0.10(+3.45%)
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.