Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Check-Cap Ltd Series C WT (NQ: CHEKZ )

0.0101 UNCHANGED
Last Price Updated: 3:58 PM EDT, May 1, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 0.2330 0.2330 0.2103 0.2201 13,869 +0.00(+0.09%)
May 27, 2021 0.2344 0.2344 0.2031 0.2199 46,363 +0.02(+9.40%)
May 26, 2021 0.1890 0.2300 0.1888 0.2010 58,694 +0.01(+6.46%)
May 25, 2021 0.2000 0.2099 0.1888 0.1888 3,038 -0.01(-5.55%)
May 24, 2021 0.2150 0.2150 0.1860 0.1999 8,732 -0.01(-4.81%)
May 21, 2021 0.1900 0.2150 0.1854 0.2100 50,891 +0.02(+10.58%)
May 20, 2021 0.1850 0.2149 0.1850 0.1899 5,350 +0.00(+2.32%)
May 19, 2021 0.1854 0.1856 0.1850 0.1856 4,862 +0.00(+0.32%)
May 18, 2021 0.2089 0.2096 0.1850 0.1850 11,392 -0.02(-11.82%)
May 17, 2021 0.1708 0.2150 0.1700 0.2098 3,561 +0.03(+15.47%)
May 14, 2021 0.1751 0.2065 0.1751 0.1817 18,592 +0.00(+0.94%)
May 13, 2021 0.1902 0.2290 0.1562 0.1800 39,775 -0.00(-0.06%)
May 12, 2021 0.2189 0.2500 0.1652 0.1801 62,373 -0.04(-17.88%)
May 11, 2021 0.2200 0.2200 0.1911 0.2193 1,668 +0.01(+4.48%)
May 10, 2021 0.2600 0.2600 0.1910 0.2099 29,102 -0.02(-6.71%)
May 07, 2021 0.2210 0.2600 0.2000 0.2250 43,807 +0.00(+2.23%)
May 06, 2021 0.2590 0.2590 0.2200 0.2201 9,183 -0.04(-15.08%)
May 05, 2021 0.2500 0.2592 0.2112 0.2592 15,163 +0.03(+13.68%)
May 04, 2021 0.2500 0.2500 0.2280 0.2280 14,842 -0.02(-8.65%)
May 03, 2021 0.2401 0.2496 0.2401 0.2496 726 +0.01(+4.00%)
Apr 30, 2021 0.2503 0.2550 0.2400 0.2400 10,100 -0.03(-9.43%)
Apr 29, 2021 0.2500 0.2650 0.2370 0.2650 21,723 +0.02(+8.78%)
Apr 28, 2021 0.2500 0.2700 0.2371 0.2436 7,510 +0.01(+5.41%)
Apr 27, 2021 0.2500 0.2500 0.2311 0.2311 4,593 -0.02(-7.56%)
Apr 26, 2021 0.2300 0.2500 0.2300 0.2500 21,229 +0.02(+8.79%)
Apr 23, 2021 0.2100 0.2500 0.2100 0.2298 20,300 +0.03(+14.79%)
Apr 22, 2021 0.2500 0.2500 0.2000 0.2002 8,608 -0.02(-9.90%)
Apr 21, 2021 0.2297 0.2500 0.2222 0.2222 8,846 +0.01(+5.76%)
Apr 20, 2021 0.2100 0.2300 0.2000 0.2101 4,800 -0.01(-3.05%)
Apr 19, 2021 0.2005 0.2369 0.2005 0.2167 13,691 -0.03(-12.97%)
Apr 16, 2021 0.2199 0.2600 0.2000 0.2490 47,300 +0.02(+10.47%)
Apr 15, 2021 0.2401 0.2401 0.2254 0.2254 11,837 -0.02(-6.47%)
Apr 14, 2021 0.2411 0.2450 0.2410 0.2410 15,920 +0.01(+4.78%)
Apr 13, 2021 0.2302 0.2307 0.2199 0.2300 19,307 -0.02(-8.00%)
Apr 12, 2021 0.2700 0.2700 0.2000 0.2500 44,437 -0.03(-9.09%)
Apr 09, 2021 0.2611 0.2750 0.2611 0.2750 3,600 +0.01(+1.85%)
Apr 08, 2021 0.2680 0.2750 0.2532 0.2700 2,167 +0.01(+3.85%)
Apr 07, 2021 0.2779 0.2779 0.2600 0.2600 10,382 -0.00(-0.08%)
Apr 06, 2021 0.2690 0.2701 0.2511 0.2602 4,780 -0.00(-0.88%)
Apr 05, 2021 0.2950 0.2998 0.2600 0.2625 22,181 -0.04(-12.38%)
Apr 01, 2021 0.2501 0.2998 0.2417 0.2996 79,200 +0.03(+13.14%)
Mar 31, 2021 0.2700 0.2700 0.2401 0.2648 9,652 +0.01(+2.24%)
Mar 30, 2021 0.2700 0.2700 0.2400 0.2590 33,366 -0.00(-0.73%)
Mar 29, 2021 0.2579 0.2900 0.2500 0.2609 19,339 -0.04(-13.03%)
Mar 26, 2021 0.2999 0.3349 0.2512 0.3000 45,900 +0.03(+11.44%)
Mar 25, 2021 0.2800 0.2988 0.2500 0.2692 24,264 +0.01(+3.14%)
Mar 24, 2021 0.2842 0.3000 0.2600 0.2610 40,453 -0.02(-8.10%)
Mar 23, 2021 0.3260 0.3260 0.2769 0.2840 130,967 -0.03(-9.21%)
Mar 22, 2021 0.3601 0.3660 0.3091 0.3128 66,141 -0.04(-10.60%)
Mar 19, 2021 0.3700 0.3700 0.3121 0.3499 84,600 +0.01(+2.91%)
Mar 18, 2021 0.3398 0.3959 0.3201 0.3400 79,710 -0.01(-2.44%)
Mar 17, 2021 0.3379 0.3924 0.3026 0.3485 84,757 -0.03(-7.95%)
Mar 16, 2021 0.3900 0.4200 0.3485 0.3786 313,429 -0.06(-14.44%)
Mar 15, 2021 0.8500 1.100 0.3520 0.4425 2,119,125 +0.18(+65.92%)
Mar 12, 2021 0.2770 0.2999 0.2650 0.2667 20,300 -0.01(-4.75%)
Mar 11, 2021 0.2500 0.2900 0.2500 0.2800 20,707 +0.01(+3.70%)
Mar 10, 2021 0.2912 0.2912 0.2600 0.2700 7,989 -0.02(-6.64%)
Mar 09, 2021 0.2990 0.2990 0.2511 0.2892 9,805 +0.04(+15.96%)
Mar 08, 2021 0.2417 0.2999 0.2387 0.2494 8,843 +0.01(+4.00%)
Mar 05, 2021 0.2200 0.2417 0.1803 0.2398 41,600 -0.00(-0.08%)
Mar 04, 2021 0.2651 0.2651 0.1999 0.2400 13,702 -0.04(-14.89%)
Mar 03, 2021 0.2900 0.2900 0.2501 0.2820 18,427 -0.03(-10.48%)
Mar 02, 2021 0.3100 0.3200 0.2800 0.3150 5,765 +0.01(+3.31%)
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.