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 (%)
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%)
Sep 04, 2018 0.7500 0.7900 0.6600 0.6600 39,200 -0.09(-12.12%)
Aug 31, 2018 0.7510 0.7510 0.7510 0 +0.09(+14.34%)
Aug 30, 2018 0.6700 0.6700 0.6568 0.6568 9,982 -0.01(-1.72%)
Aug 29, 2018 0.6500 0.6700 0.6291 0.6683 16,822 +0.01(+2.03%)
Aug 28, 2018 0.6399 0.6550 0.6399 0.6550 21,700 +0.06(+9.61%)
Aug 27, 2018 0.5750 0.6348 0.5750 0.5976 2,100 +0.05(+8.65%)
Aug 23, 2018 0.5500 0.5500 0.5500 0 +0.05(+10.00%)
Aug 22, 2018 0.5000 0.5000 0.5000 0.5000 1,000 +0.05(+11.09%)
Aug 21, 2018 0.5000 0.5500 0.4501 0.4501 20,530 -0.05(-9.98%)
Aug 20, 2018 0.4700 0.5200 0.4700 0.5000 10,200 +0.00(+0.00%)
Aug 16, 2018 0.5000 0.5000 0.5000 0 -0.05(-9.09%)
Aug 15, 2018 0.5300 0.5500 0.5300 0.5500 20,000 +0.05(+10.00%)
Aug 14, 2018 0.5000 0.5500 0.5000 0.5000 15,100 -0.01(-1.96%)
Aug 13, 2018 0.5500 0.5500 0.5100 0.5100 18,800 +0.01(+2.00%)
Aug 10, 2018 0.5100 0.5500 0.5000 0.5000 42,300 -0.04(-7.41%)
Aug 09, 2018 0.5700 0.5800 0.5400 0.5400 45,740 -0.06(-10.00%)
Aug 03, 2018 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 02, 2018 0.6000 0.6100 0.5900 0.6000 18,940 -0.03(-4.76%)
Aug 01, 2018 0.6300 0.6300 0.6300 0.6300 11,100 -0.03(-4.47%)
Jul 31, 2018 0.6500 0.6700 0.6469 0.6595 21,000 +0.05(+8.11%)
Jul 30, 2018 0.6100 0.6100 0.5950 0.6100 9,101 +0.00(+0.00%)
Jul 26, 2018 0 +0.00(+0.00%)
Jul 25, 2018 0.6100 0.6100 0.5500 0.5500 8,801 -0.12(-17.91%)
Jul 23, 2018 0.6700 0.6700 0.6700 0 +0.05(+8.06%)
Jul 20, 2018 0.6200 0.6200 0.6200 0.6200 25,000 -0.03(-4.62%)
Jul 19, 2018 0.6300 0.6500 0.6300 0.6500 83,100 -0.02(-2.99%)
Jul 18, 2018 0.6668 0.6700 0.6668 0.6700 43,400 -0.03(-4.29%)
Jul 17, 2018 0.6500 0.7000 0.6500 0.7000 75,940 +0.03(+4.48%)
Jul 16, 2018 0.7000 0.7000 0.6700 0.6700 2,630 -0.03(-3.86%)
Jul 13, 2018 0.6700 0.7000 0.6600 0.6969 15,550 -0.00(-0.44%)
Jul 12, 2018 0.6510 0.7000 0.6500 0.7000 61,750 +0.00(+0.00%)
Jul 11, 2018 0.7000 0.7000 0.6700 0.7000 58,653 +0.03(+4.48%)
Jul 10, 2018 0.7000 0.7000 0.6700 0.6700 25,100 -0.05(-6.94%)
Jul 09, 2018 0.7200 0.7200 0.7000 0.7200 27,700 +0.02(+2.86%)
Jul 06, 2018 0.6500 0.7000 0.6500 0.7000 70,075 +0.05(+7.69%)
Jul 05, 2018 0.6500 0.6900 0.6499 0.6500 57,750 -0.03(-4.41%)
Jun 29, 2018 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Jun 27, 2018 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 26, 2018 0.7000 0.7000 0.7000 0.7000 1,000 +0.05(+7.69%)
Jun 25, 2018 0.6500 0.6500 0.6500 0.6500 26,600 -0.07(-9.72%)
Jun 21, 2018 0.7200 0.7200 0.7200 0 -0.03(-4.00%)
Jun 20, 2018 0.7200 0.7500 0.7200 0.7500 10,350 +0.05(+7.14%)
Jun 18, 2018 0.7000 0.7000 0.7000 0 -0.05(-6.67%)
Jun 15, 2018 0.6807 0.7500 0.6807 0.7500 400 +0.07(+10.29%)
Jun 12, 2018 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Jun 11, 2018 0.7000 0.7100 0.7000 0.7000 9,400 +0.00(+0.00%)
Jun 08, 2018 0.7000 0.7000 0.7000 0.7000 2,000 -0.01(-1.41%)
Jun 07, 2018 0.7100 0.7100 0.7000 0.7100 1,199 -0.09(-11.25%)
Jun 06, 2018 0.8000 0.8000 0.8000 0.8000 2,000 +0.00(+0.18%)
Jun 05, 2018 0.7914 0.8000 0.7914 0.7986 11,000 +0.05(+6.48%)
Jun 04, 2018 0.7500 0.7500 0.7353 0.7500 14,299 +0.00(+0.00%)
Jun 01, 2018 0.7500 0.7600 0.7500 0.7500 7,200 -0.02(-2.98%)
May 30, 2018 0.7730 0.7730 0.7730 0 +0.02(+3.07%)
May 29, 2018 0.8500 0.8500 0.7500 0.7500 4,000 -0.10(-11.76%)
May 25, 2018 0.8500 0.8500 0.8500 0 -0.01(-1.16%)
May 24, 2018 0.8600 0.8600 0.8600 0.8600 2,200 -0.04(-4.44%)
May 22, 2018 0.9000 0.9000 0.9000 0 +0.03(+3.12%)
May 21, 2018 0.8000 0.8900 0.8000 0.8728 20,900 +0.02(+2.90%)
May 18, 2018 0.8900 0.9000 0.8349 0.8482 26,000 +0.08(+9.71%)
May 17, 2018 0.9100 1.000 0.7666 0.7731 265,826 -0.08(-9.05%)
May 16, 2018 0.7800 0.9000 0.6500 0.8500 135,593 +0.15(+21.43%)
May 15, 2018 0.7000 0.7539 0.7000 0.7000 31,067 -0.09(-11.39%)
May 14, 2018 0.7990 0.8000 0.7000 0.7900 37,400 +0.05(+6.76%)
May 11, 2018 0.7700 0.7800 0.7000 0.7400 14,062 -0.16(-17.69%)
May 09, 2018 0.8990 0.8990 0.8990 0 -0.05(-5.37%)
May 08, 2018 0.9500 0.9500 0.8700 0.9500 24,587 -0.02(-2.06%)
May 07, 2018 0.9200 1.000 0.9000 0.9700 64,225 +0.17(+21.25%)
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.