Skip to main content

Check-Cap Ltd Ord (NQ: CHEK )

2.040 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 2.020 2.070 2.010 2.040 7,225 +0.00(+0.00%)
Jul 11, 2024 1.990 2.040 1.960 2.040 9,852 +0.04(+2.00%)
Jul 10, 2024 1.990 2.017 1.970 2.000 6,221 +0.04(+2.04%)
Jul 09, 2024 1.955 1.960 1.938 1.960 4,953 +0.02(+1.29%)
Jul 08, 2024 1.990 2.000 1.910 1.935 13,140 -0.07(-3.73%)
Jul 05, 2024 2.070 2.070 1.910 2.010 26,973 -0.04(-1.95%)
Jul 03, 2024 1.990 2.080 1.990 2.050 6,736 +0.04(+1.99%)
Jul 02, 2024 2.060 2.060 2.010 2.010 17,488 -0.03(-1.47%)
Jul 01, 2024 2.010 2.160 1.950 2.040 53,375 +0.03(+1.49%)
Jun 28, 2024 1.980 2.018 1.980 2.010 12,302 +0.05(+2.55%)
Jun 27, 2024 2.050 2.050 1.950 1.960 22,264 -0.09(-4.39%)
Jun 26, 2024 1.940 2.170 1.940 2.050 18,695 +0.06(+3.02%)
Jun 25, 2024 2.110 2.205 1.800 1.990 50,949 -0.12(-5.69%)
Jun 24, 2024 2.120 2.200 2.091 2.110 27,605 -0.02(-1.17%)
Jun 21, 2024 2.250 2.250 2.100 2.135 29,154 -0.10(-4.37%)
Jun 20, 2024 2.140 2.270 2.087 2.233 62,439 +0.04(+1.95%)
Jun 18, 2024 2.190 2.200 2.090 2.190 5,599 -0.05(-2.23%)
Jun 17, 2024 2.115 2.250 2.115 2.240 38,392 +0.04(+1.82%)
Jun 14, 2024 2.100 2.200 2.080 2.200 17,990 +0.05(+2.33%)
Jun 13, 2024 2.180 2.180 2.140 2.150 10,889 -0.06(-2.93%)
Jun 12, 2024 2.178 2.228 2.178 2.215 2,525 -0.03(-1.49%)
Jun 11, 2024 2.260 2.260 2.190 2.248 8,309 -0.04(-1.82%)
Jun 10, 2024 2.240 2.300 2.210 2.290 4,410 +0.07(+3.15%)
Jun 07, 2024 2.255 2.260 2.220 2.220 7,607 +0.00(+0.00%)
Jun 06, 2024 2.200 2.260 2.200 2.220 14,188 -0.00(-0.00%)
Jun 05, 2024 2.230 2.270 2.220 2.220 2,906 -0.05(-2.20%)
Jun 04, 2024 2.230 2.280 2.220 2.270 3,659 -0.02(-0.87%)
Jun 03, 2024 2.220 2.300 2.201 2.290 8,917 -0.00(-0.22%)
May 31, 2024 2.250 2.300 2.140 2.295 7,745 +0.00(+0.14%)
May 30, 2024 2.167 2.300 2.167 2.292 2,359 -0.01(-0.35%)
May 29, 2024 2.280 2.300 2.140 2.300 8,929 +0.05(+2.22%)
May 28, 2024 2.230 2.290 2.210 2.250 4,524 -0.02(-0.88%)
May 24, 2024 2.270 2.270 2.210 2.270 9,716 +0.00(+0.00%)
May 23, 2024 2.190 2.270 2.190 2.270 2,633 +0.05(+2.25%)
May 22, 2024 2.240 2.240 2.205 2.220 8,282 +0.01(+0.23%)
May 21, 2024 2.164 2.245 2.164 2.215 5,309 +0.03(+1.61%)
May 20, 2024 2.150 2.200 2.150 2.180 2,066 -0.00(-0.23%)
May 17, 2024 2.270 2.270 2.091 2.185 14,010 -0.05(-2.35%)
May 16, 2024 2.060 2.250 2.060 2.238 13,592 +0.10(+4.56%)
May 15, 2024 2.170 2.180 2.110 2.140 6,973 -0.05(-2.28%)
May 14, 2024 2.170 2.200 2.052 2.190 13,708 +0.01(+0.46%)
May 13, 2024 2.170 2.230 2.000 2.180 28,422 -0.01(-0.46%)
May 10, 2024 2.190 2.260 2.175 2.190 5,249 -0.03(-1.35%)
May 09, 2024 2.180 2.260 2.170 2.220 4,732 +0.00(+0.00%)
May 08, 2024 2.200 2.220 2.200 2.220 2,870 +0.01(+0.45%)
May 07, 2024 2.260 2.260 2.180 2.210 12,464 +0.01(+0.25%)
May 06, 2024 2.160 2.250 2.160 2.204 6,045 +0.00(+0.20%)
May 03, 2024 2.250 2.270 2.190 2.200 6,648 -0.05(-2.22%)
May 02, 2024 2.260 2.271 2.190 2.250 16,707 -0.05(-2.17%)
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.