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 (%)
Aug 30, 2019 0.2490 0.2490 0.2490 20 +0.00(+0.00%)
Aug 29, 2019 0.2490 0.2490 0.2490 0.2490 100 +0.07(+38.33%)
Aug 26, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 21, 2019 0.1800 0.1800 0.1800 0 -0.07(-28.00%)
Aug 20, 2019 0.2000 0.2000 0.2500 200 +0.05(+25.00%)
Aug 15, 2019 0.2000 0.2000 0.2000 0 -0.09(-31.03%)
Aug 02, 2019 0.2900 0.2900 0.2900 0 -0.06(-17.14%)
Jul 18, 2019 0.3500 0.3500 0.3500 0 +0.06(+18.68%)
Jul 16, 2019 0.2949 0.2949 0.2949 0 +0.01(+2.01%)
Jul 12, 2019 0.2891 0.2891 0.2891 0 +0.06(+25.70%)
Jul 08, 2019 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 01, 2019 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Jun 28, 2019 0.2500 0.2500 0.2500 0.2500 1,000 -0.05(-16.67%)
Jun 20, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 20, 2019 0.3000 0.3000 0.3000 0 -0.04(-11.76%)
May 17, 2019 0.3470 0.3636 0.3346 0.3400 25,900 -0.01(-2.83%)
May 16, 2019 0.3360 0.3499 0.3000 0.3499 17,550 +0.07(+24.96%)
May 15, 2019 0.2800 0.2800 0.2800 0.2800 1,000 +0.05(+21.74%)
May 13, 2019 0.2300 0.2300 0.2300 0 -0.12(-33.91%)
May 07, 2019 0.3480 0.3480 0.3480 0 -0.00(-0.57%)
Apr 25, 2019 0.3500 0.3500 0.3500 0 +0.05(+16.67%)
Apr 17, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 15, 2019 0.3000 0.3000 0.3000 0 -0.00(-0.03%)
Apr 11, 2019 0.3001 0.3001 0.3001 0 +0.05(+20.04%)
Apr 10, 2019 0.3760 0.3760 0.2500 0.2500 427 -0.10(-28.57%)
Apr 09, 2019 0.3500 0.3500 0.3500 0.3500 5,000 +0.08(+29.63%)
Apr 04, 2019 0.2700 0.2700 0.2700 0 -0.03(-10.00%)
Apr 03, 2019 0.3897 0.3900 0.2601 0.3000 15,008 -0.08(-21.05%)
Mar 29, 2019 0.3800 0.3800 0.3800 0 +0.03(+8.57%)
Mar 28, 2019 0.3800 0.4500 0.3500 0.3500 1,800 +0.06(+20.69%)
Mar 27, 2019 0.3608 0.3608 0.2300 0.2900 120,501 -0.30(-50.85%)
Mar 26, 2019 0.5000 0.5900 0.5000 0.5900 10,452 +0.09(+18.00%)
Mar 25, 2019 0.5700 0.5700 0.5000 0.5000 47,209 -0.00(-0.48%)
Mar 22, 2019 0.5000 0.5024 0.5000 0.5024 18,300 +0.00(+0.48%)
Mar 20, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 19, 2019 0.4500 0.5390 0.4500 0.5000 11,502 +0.00(+0.00%)
Mar 18, 2019 0.4500 0.5000 0.4500 0.5000 16,000 -0.01(-1.17%)
Mar 15, 2019 0.5000 0.5059 0.5000 0.5059 3,500 +0.01(+1.32%)
Mar 14, 2019 0.3910 0.5389 0.3909 0.4993 23,992 +0.10(+24.82%)
Mar 13, 2019 0.3890 0.4000 0.3890 0.4000 12,482 +0.00(+0.33%)
Mar 12, 2019 0.4000 0.4000 0.3890 0.3987 1,700 -0.00(-0.30%)
Mar 11, 2019 0.3500 0.3999 0.3500 0.3999 15,600 +0.05(+14.26%)
Mar 07, 2019 0.3500 0.3500 0.3500 0 +0.05(+16.67%)
Mar 06, 2019 0.3000 0.3000 0.3000 0.3000 3,000 +0.04(+16.69%)
Mar 05, 2019 0.2500 0.2571 0.2500 0.2571 3,818 -0.06(-19.66%)
Feb 28, 2019 0.3200 0.3200 0.3200 0 -0.06(-15.77%)
Feb 14, 2019 0.3799 0.3799 0.3799 0 -0.02(-5.03%)
Feb 13, 2019 0.4000 0.4000 0.4000 0.4000 100 +0.00(+0.00%)
Feb 08, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Feb 06, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Feb 05, 2019 0.4000 0.4000 0.4000 0.4000 9,729 +0.00(+0.00%)
Feb 04, 2019 0.5000 0.5500 0.4000 0.4000 93,811 -0.20(-33.33%)
Feb 01, 2019 0.6000 0.6000 0.6000 0.6000 1,000 +0.00(+0.00%)
Jan 31, 2019 0.6000 0.6000 0.6000 0.6000 25,001 -0.05(-7.69%)
Jan 29, 2019 0.6500 0.6500 0.6500 0 +0.06(+10.17%)
Jan 28, 2019 0.6900 0.7000 0.5800 0.5900 88,001 -0.03(-4.84%)
Jan 25, 2019 0.4800 0.6200 0.4800 0.6200 72,300 +0.14(+29.19%)
Jan 24, 2019 0.4100 0.4800 0.4100 0.4799 9,000 +0.06(+14.26%)
Jan 23, 2019 0.4500 0.4500 0.4200 0.4200 1,000 +0.02(+5.03%)
Jan 22, 2019 0.3100 0.3999 0.2915 0.3999 80,776 +0.14(+53.75%)
Jan 17, 2019 0.2601 0.2601 0.2601 0 +0.00(+0.04%)
Jan 16, 2019 0.2800 0.2800 0.2600 0.2600 17,500 -0.02(-7.14%)
Jan 15, 2019 0.2700 0.3100 0.2500 0.2800 69,200 +0.03(+11.96%)
Jan 14, 2019 0.3500 0.3500 0.2501 0.2501 10,911 -0.05(-16.63%)
Jan 10, 2019 0.3000 0.3000 0.3000 0 -0.10(-25.00%)
Jan 04, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 31, 2018 0.4000 0.4000 0.4000 0 +0.05(+14.29%)
Dec 28, 2018 0.4000 0.4000 0.3100 0.3500 5,600 -0.05(-12.50%)
Dec 26, 2018 0.4000 0.4000 0.4000 0 -0.05(-11.11%)
Dec 21, 2018 0.4500 0.4500 0.4500 0 +0.05(+12.50%)
Dec 20, 2018 0.4500 0.4500 0.4000 0.4000 25,200 -0.10(-19.98%)
Dec 19, 2018 0.4999 0.4999 0.4999 0.4999 455 +0.00(+0.00%)
Dec 18, 2018 0.4500 0.4999 0.4500 0.4999 745 -0.00(-0.02%)
Dec 17, 2018 0.5000 0.5000 0.4945 0.5000 17,900 +0.00(+0.00%)
Dec 14, 2018 0.5000 0.5000 0.5000 0.5000 36,200 +0.00(+0.00%)
Dec 13, 2018 0.5000 0.5325 0.4955 0.5000 31,100 +0.00(+0.00%)
Dec 12, 2018 0.5000 0.5000 0.5000 0.5000 10,000 -0.05(-9.09%)
Dec 07, 2018 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Dec 06, 2018 0.5500 0.5999 0.5500 0.5500 4,200 -0.10(-15.23%)
Nov 30, 2018 0.6488 0.6488 0.6488 0 +0.15(+29.73%)
Nov 29, 2018 0.5100 0.5100 0.5001 0.5001 1,454 -0.05(-9.07%)
Nov 28, 2018 0.5500 0.5500 0.5475 0.5500 3,200 +0.00(+0.00%)
Nov 27, 2018 0.5500 0.5500 0.5500 0.5500 3,000 +0.00(+0.00%)
Nov 26, 2018 0.5900 0.5900 0.5500 0.5500 57,704 -0.06(-9.84%)
Nov 21, 2018 0.6100 0.6100 0.6100 0 -0.04(-6.15%)
Nov 20, 2018 0.6500 0.6500 0.6500 0.6500 12,000 +0.06(+10.17%)
Nov 16, 2018 0.5900 0.5900 0.5900 0 -0.01(-1.67%)
Nov 14, 2018 0.6000 0.6000 0.6000 0.6000 3,827 +0.00(+0.00%)
Nov 12, 2018 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Nov 09, 2018 0.6000 0.6200 0.6000 0.6200 1,500 +0.02(+3.33%)
Nov 08, 2018 0.6000 0.6100 0.6000 0.6000 2,341 -0.10(-14.29%)
Nov 06, 2018 0.7000 0.7000 0.7000 0 +0.02(+2.94%)
Oct 31, 2018 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Oct 30, 2018 0.6800 0.6800 0.6800 0.6800 2,190 +0.00(+0.00%)
Oct 25, 2018 0.6800 0.6800 0.6800 0 +0.01(+1.48%)
Oct 11, 2018 0.6701 0.6701 0.6701 0 -0.11(-14.08%)
Oct 10, 2018 0.7799 0.7799 0.7799 0.7799 350 +0.03(+3.99%)
Oct 04, 2018 0.7500 0.7500 0.7500 0 -0.02(-2.58%)
Oct 03, 2018 0.7800 0.7800 0.7699 0.7699 1,000 -0.02(-2.52%)
Oct 01, 2018 0.7898 0.7898 0.7898 0 +0.04(+5.31%)
Sep 28, 2018 0.7500 0.7500 0.5800 0.7500 65,500 +0.00(+0.00%)
Sep 27, 2018 0.7300 0.7500 0.7300 0.7500 4,472 +0.02(+2.74%)
Sep 26, 2018 0.7300 0.7300 0.7300 0.7300 6,549 +0.02(+2.82%)
Sep 25, 2018 0.6900 0.7100 0.6900 0.7100 3,251 +0.01(+1.43%)
Sep 24, 2018 0.6900 0.7000 0.6900 0.7000 8,601 +0.03(+4.48%)
Sep 21, 2018 0.6700 0.6700 0.6700 0.6700 200 -0.03(-4.27%)
Sep 19, 2018 0.6999 0.6999 0.6999 0 +0.00(+0.00%)
Sep 18, 2018 0.6943 0.6999 0.6500 0.6999 20,000 +0.12(+20.42%)
Sep 17, 2018 0.5900 0.5912 0.5800 0.5812 4,000 -0.12(-16.97%)
Sep 07, 2018 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 06, 2018 0.7000 0.7000 0.7000 0.7000 600 +0.04(+6.06%)
Sep 05, 2018 0.6800 0.6800 0.6600 0.6600 6,453 +0.00(+0.00%)
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.