Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Check-Cap Ltd. - Ordinary Share (NQ:CHEK)

0.8172 -0.0008 (-0.10%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 30, 2025 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 30, 2025 0.8580 0.8580 0.8018 0.8172 23,208 -0.00(-0.10%)
May 29, 2025 0.8300 0.8400 0.8016 0.8180 3,523 -0.01(-1.45%)
May 28, 2025 0.8150 0.8559 0.8015 0.8300 18,243 +0.00(+0.24%)
May 27, 2025 0.8400 0.8636 0.8100 0.8280 11,871 -0.02(-2.31%)
May 23, 2025 0.8280 0.8860 0.8280 0.8476 7,217 -0.00(-0.53%)
May 22, 2025 0.9100 0.9179 0.8318 0.8521 49,537 -0.03(-3.29%)
May 21, 2025 0.8800 0.9209 0.8800 0.8811 36,825 -0.01(-1.40%)
May 20, 2025 0.8801 0.9230 0.8801 0.8936 5,389 +0.01(+1.53%)
May 19, 2025 0.9030 0.9200 0.8800 0.8801 5,490 -0.05(-4.86%)
May 16, 2025 0.8801 1.060 0.8452 0.9251 358,459 +0.02(+1.96%)
May 15, 2025 0.9200 0.9979 0.8372 0.9073 134,047 -0.06(-6.46%)
May 14, 2025 0.8924 1.090 0.8195 0.9700 699,820 +0.07(+8.30%)
May 13, 2025 0.8100 1.200 0.7903 0.8957 927,141 +0.08(+9.90%)
May 12, 2025 0.8400 1.029 0.8071 0.8150 125,247 -0.00(-0.52%)
May 09, 2025 0.8850 0.8850 0.8041 0.8193 30,517 -0.06(-6.90%)
May 08, 2025 0.9000 0.9244 0.8540 0.8800 23,794 -0.10(-10.20%)
May 07, 2025 1.020 1.100 0.9600 0.9800 116,086 -0.05(-4.85%)
May 06, 2025 0.8473 1.110 0.8436 1.030 620,714 +0.14(+15.83%)
May 05, 2025 0.7600 0.9000 0.7600 0.8892 70,912 +0.13(+16.98%)
May 02, 2025 0.7900 0.7963 0.7300 0.7601 11,652 -0.03(-3.74%)
May 01, 2025 0.7700 0.8333 0.7700 0.7896 26,507 +0.02(+2.55%)
Apr 30, 2025 0.7254 0.8780 0.6935 0.7700 51,377 +0.05(+7.65%)
Apr 29, 2025 0.7942 0.7942 0.6800 0.7153 21,387 -0.01(-2.05%)
Apr 28, 2025 0.7763 0.7900 0.7303 0.7303 33,023 -0.06(-7.56%)
Apr 25, 2025 0.6510 0.9213 0.6510 0.7900 421,800 +0.12(+18.14%)
Apr 24, 2025 0.6373 0.6688 0.6372 0.6687 13,288 +0.02(+2.88%)
Apr 23, 2025 0.6373 0.6575 0.6373 0.6500 14,102 -0.00(-0.46%)
Apr 22, 2025 0.6687 0.6688 0.6450 0.6530 9,560 +0.00(+0.45%)
Apr 21, 2025 0.6700 0.7140 0.6500 0.6501 4,844 -0.02(-3.36%)
Apr 17, 2025 0.6745 0.6745 0.6605 0.6727 4,096 +0.00(+0.00%)
Apr 16, 2025 0.7055 0.7110 0.6700 0.6727 4,140 -0.01(-1.94%)
Apr 15, 2025 0.6836 0.7115 0.6550 0.6860 4,410 +0.03(+5.05%)
Apr 14, 2025 0.6710 0.7297 0.6450 0.6530 8,307 -0.02(-3.33%)
Apr 11, 2025 0.6720 0.7191 0.6720 0.6755 26,655 -0.03(-4.37%)
Apr 10, 2025 0.6800 0.7268 0.6705 0.7064 36,085 +0.03(+4.65%)
Apr 09, 2025 0.6313 0.6928 0.6313 0.6750 19,177 +0.03(+3.86%)
Apr 08, 2025 0.6310 0.6943 0.6300 0.6499 16,450 +0.00(+0.06%)
Apr 07, 2025 0.6100 0.6799 0.6100 0.6495 76,450 -0.03(-4.81%)
Apr 04, 2025 0.7700 0.7991 0.6100 0.6823 67,432 -0.09(-11.93%)
Apr 03, 2025 0.7720 0.8180 0.7700 0.7747 7,116 -0.04(-4.36%)
Apr 02, 2025 0.7700 0.8200 0.7700 0.8100 5,824 +0.01(+1.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.