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

0.1156 USD +0.0056 (+5.09%)
Streaming Delayed Price Updated: 10:45 AM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 13, 2022 0.1127 0 -0.02(-16.52%)
Jan 12, 2022 0.1463 0.1600 0.1342 0.1350 5,100 -0.01(-9.94%)
Jan 11, 2022 0.1155 0.1499 0.1155 0.1499 4,850 +0.02(+15.22%)
Jan 10, 2022 0.1349 0.1401 0.1300 0.1301 10,961 -0.00(-0.69%)
Jan 07, 2022 0.1496 0.1588 0.1310 0.1310 6,333 +0.01(+8.53%)
Jan 06, 2022 0.1250 0.1598 0.1207 0.1207 25,398 -0.01(-4.21%)
Jan 05, 2022 0.1251 0.1260 0.1250 0.1260 2,050 +0.01(+9.47%)
Jan 04, 2022 0.1300 0.1300 0.1150 0.1151 1,250 -0.01(-11.46%)
Jan 03, 2022 0.1300 0.1400 0.1105 0.1300 19,246 +0.00(+0.00%)
Dec 31, 2021 0.1260 0.1616 0.1200 0.1300 12,608 +0.00(+0.00%)
Dec 30, 2021 0.1529 0.1531 0.1203 0.1300 19,765 -0.02(-14.98%)
Dec 29, 2021 0.1522 0.1529 0.1500 0.1529 3,372 +0.00(+1.93%)
Dec 28, 2021 0.1258 0.1528 0.1200 0.1500 5,266 -0.00(-1.96%)
Dec 27, 2021 0.1500 0.1579 0.1500 0.1530 10,092 +0.01(+5.52%)
Dec 23, 2021 0.1600 0.1600 0.1000 0.1450 56,381 -0.03(-15.01%)
Dec 22, 2021 0.1401 0.1798 0.1401 0.1706 9,301 +0.03(+17.66%)
Dec 21, 2021 0.1402 0.1489 0.1400 0.1450 16,977 -0.01(-6.33%)
Dec 20, 2021 0.1438 0.1750 0.1400 0.1548 17,313 -0.00(-0.06%)
Dec 17, 2021 0.1586 0.1586 0.1206 0.1549 19,128 +0.02(+19.06%)
Dec 16, 2021 0.1349 0.1349 0.1301 0.1301 1,800 -0.00(-3.63%)
Dec 15, 2021 0.1550 0.1661 0.1200 0.1350 43,883 -0.02(-12.90%)
Dec 14, 2021 0.1782 0.1782 0.1550 0.1550 13,125 -0.01(-3.13%)
Dec 13, 2021 0.1694 0.1799 0.1600 0.1600 11,807 -0.00(-1.60%)
Dec 10, 2021 0.1620 0.1700 0.1551 0.1626 6,875 +0.00(+0.37%)
Dec 09, 2021 0.1557 0.1650 0.1555 0.1620 5,269 -0.01(-5.04%)
Dec 08, 2021 0.1501 0.1822 0.1501 0.1706 15,436 +0.01(+8.18%)
Dec 07, 2021 0.1615 0.1640 0.1501 0.1577 7,308 +0.01(+5.13%)
Dec 06, 2021 0.1500 0.1501 0.1499 0.1500 10,801 -0.00(-0.07%)
Dec 03, 2021 0.1818 0.1818 0.1500 0.1501 7,070 -0.04(-21.99%)
Dec 02, 2021 0.1818 0.1924 0.1818 0.1924 900 +0.01(+5.48%)
Dec 01, 2021 0.1701 0.1938 0.1701 0.1824 5,416 -0.01(-6.27%)
Nov 30, 2021 0.1946 0.1946 0.1946 0.1946 1,000 -0.00(-0.05%)
Nov 29, 2021 0.1950 0.1950 0.1900 0.1947 11,717 +0.03(+21.61%)
Nov 26, 2021 0.1750 0.1750 0.1601 0.1601 894 -0.03(-16.79%)
Nov 24, 2021 0.1799 0.2015 0.1725 0.1924 19,100 +0.02(+13.18%)
Nov 23, 2021 0.1630 0.1843 0.1630 0.1700 4,493 +0.01(+4.23%)
Nov 22, 2021 0.1810 0.1810 0.1624 0.1631 3,010 +0.00(+1.68%)
Nov 19, 2021 0.1551 0.1958 0.1550 0.1604 17,419 -0.02(-10.84%)
Nov 18, 2021 0.1686 0.1799 0.1677 0.1799 10,736 -0.01(-7.70%)
Nov 17, 2021 0.1724 0.1949 0.1503 0.1949 30,101 +0.00(+0.15%)
Nov 16, 2021 0.1899 0.1947 0.1832 0.1946 14,288 +0.01(+8.23%)
Nov 15, 2021 0.1899 0.1899 0.1679 0.1798 6,641 +0.01(+5.76%)
Nov 12, 2021 0.1552 0.1799 0.1511 0.1700 12,367 -0.01(-6.39%)
Nov 11, 2021 0.1719 0.1901 0.1711 0.1816 40,154 +0.01(+5.64%)
Nov 09, 2021 0.1560 0.1719 0.1500 0.1719 6,862 +0.02(+10.55%)
Nov 08, 2021 0.1555 0.1717 0.1555 0.1555 824 -0.02(-9.59%)
Nov 05, 2021 0.1720 0.1720 0.1506 0.1720 21,516 +0.00(+1.30%)
Nov 04, 2021 0.1610 0.1720 0.1500 0.1698 51,931 +0.01(+4.11%)
Nov 03, 2021 0.1925 0.2000 0.1553 0.1631 18,928 +0.01(+6.74%)
Nov 02, 2021 0.1697 0.2100 0.1528 0.1528 104,298 +0.00(+1.39%)
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.