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 )

1.190 -0.360 (-23.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2024 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 (%)
Dec 26, 2024 1.430 1.790 1.170 1.190 1,224,553 -0.36(-23.23%)
Dec 24, 2024 1.600 1.680 1.250 1.550 3,493,283 -0.70(-31.11%)
Dec 23, 2024 0.6000 3.040 0.5600 2.250 39,663,356 +1.66(+281.36%)
Dec 20, 2024 0.5600 0.6100 0.5600 0.5900 32,108 +0.01(+1.71%)
Dec 19, 2024 0.6000 0.6000 0.5704 0.5801 16,288 -0.02(-3.32%)
Dec 18, 2024 0.6100 0.6160 0.6000 0.6000 16,639 -0.01(-1.80%)
Dec 17, 2024 0.6111 0.6300 0.6110 0.6110 18,021 -0.00(-0.65%)
Dec 16, 2024 0.6111 0.6225 0.6111 0.6150 13,667 -0.01(-1.85%)
Dec 13, 2024 0.6390 0.6390 0.6113 0.6266 7,093 -0.01(-2.09%)
Dec 12, 2024 0.6100 0.6750 0.6100 0.6400 33,213 -0.01(-1.55%)
Dec 11, 2024 0.7100 0.7121 0.6366 0.6501 26,718 -0.05(-7.66%)
Dec 10, 2024 0.7600 0.7687 0.6800 0.7040 36,332 -0.06(-7.88%)
Dec 09, 2024 0.7549 0.7799 0.7500 0.7642 16,696 -0.02(-2.10%)
Dec 06, 2024 0.8000 0.8100 0.7700 0.7806 18,809 -0.03(-3.63%)
Dec 05, 2024 0.7900 0.8112 0.7900 0.8100 11,438 -0.01(-1.82%)
Dec 04, 2024 0.8010 0.8254 0.8000 0.8250 11,179 +0.02(+2.74%)
Dec 03, 2024 0.8200 0.8293 0.8001 0.8030 7,285 -0.02(-2.07%)
Dec 02, 2024 0.8100 0.8200 0.8000 0.8200 7,770 +0.01(+1.85%)
Nov 29, 2024 0.7820 0.8389 0.7800 0.8051 3,947 +0.00(+0.57%)
Nov 27, 2024 0.8025 0.8164 0.7810 0.8005 5,121 -0.01(-0.93%)
Nov 26, 2024 0.8200 0.8234 0.7801 0.8080 6,151 -0.01(-1.19%)
Nov 25, 2024 0.8000 0.8890 0.8000 0.8177 10,622 -0.00(-0.54%)
Nov 22, 2024 0.8144 0.8600 0.7804 0.8221 7,933 +0.01(+1.48%)
Nov 21, 2024 0.7900 0.8198 0.7650 0.8101 16,369 +0.05(+6.37%)
Nov 20, 2024 0.7600 0.8000 0.7600 0.7616 7,769 +0.00(+0.20%)
Nov 19, 2024 0.8100 0.8100 0.7600 0.7601 13,674 -0.04(-4.98%)
Nov 18, 2024 0.8268 0.8268 0.7700 0.7999 15,066 +0.03(+3.28%)
Nov 15, 2024 0.8000 0.8293 0.7610 0.7745 25,887 -0.03(-3.32%)
Nov 14, 2024 0.8400 0.8401 0.8000 0.8011 11,222 -0.05(-5.75%)
Nov 13, 2024 0.8600 0.8722 0.8400 0.8500 17,305 -0.02(-1.98%)
Nov 12, 2024 0.8500 0.9100 0.8351 0.8672 127,790 +0.03(+3.24%)
Nov 11, 2024 0.9765 1.000 0.8000 0.8400 83,380 -0.16(-15.99%)
Nov 08, 2024 1.080 1.080 0.9988 0.9999 46,223 -0.08(-7.42%)
Nov 07, 2024 1.100 1.149 1.080 1.080 15,146 -0.07(-6.05%)
Nov 06, 2024 1.150 1.182 1.110 1.149 6,862 -0.01(-0.49%)
Nov 05, 2024 1.140 1.276 1.105 1.155 8,444 +0.02(+1.33%)
Nov 04, 2024 1.150 1.159 1.100 1.140 13,984 -0.01(-0.87%)
Nov 01, 2024 1.110 1.160 1.110 1.150 4,686 +0.04(+3.60%)
Oct 31, 2024 1.120 1.150 1.100 1.110 14,458 -0.03(-2.63%)
Oct 30, 2024 1.120 1.239 1.120 1.140 12,178 -0.05(-4.38%)
Oct 29, 2024 1.190 1.220 1.151 1.192 8,912 +0.01(+1.03%)
Oct 28, 2024 1.150 1.290 1.140 1.180 40,455 +0.03(+2.65%)
Oct 25, 2024 1.150 1.175 1.120 1.149 23,408 -0.00(-0.04%)
Oct 24, 2024 1.220 1.300 1.145 1.150 29,930 -0.12(-9.45%)
Oct 23, 2024 1.450 1.460 1.120 1.270 79,415 -0.19(-13.01%)
Oct 22, 2024 1.380 1.460 1.380 1.460 8,505 +0.00(+0.00%)
Oct 21, 2024 1.420 1.480 1.396 1.460 6,917 +0.03(+2.10%)
Oct 18, 2024 1.470 1.490 1.400 1.430 10,028 -0.05(-3.38%)
Oct 17, 2024 1.390 1.490 1.390 1.480 3,802 -0.01(-0.67%)
Oct 16, 2024 1.420 1.490 1.360 1.490 10,182 +0.07(+4.93%)
Oct 15, 2024 1.460 1.480 1.340 1.420 13,315 -0.07(-4.69%)
Oct 14, 2024 1.420 1.490 1.340 1.490 5,762 +0.04(+2.75%)
Oct 11, 2024 1.440 1.500 1.440 1.450 8,195 -0.03(-2.03%)
Oct 10, 2024 1.360 1.480 1.350 1.480 12,049 +0.05(+3.30%)
Oct 09, 2024 1.500 1.500 1.371 1.433 12,897 -0.02(-1.19%)
Oct 08, 2024 1.440 1.500 1.440 1.450 10,053 -0.04(-2.68%)
Oct 07, 2024 1.480 1.490 1.330 1.490 20,233 +0.06(+4.20%)
Oct 04, 2024 1.360 1.500 1.230 1.430 30,135 +0.02(+1.42%)
Oct 03, 2024 1.310 1.490 1.310 1.410 9,618 +0.07(+5.22%)
Oct 02, 2024 1.240 1.350 1.240 1.340 11,364 +0.09(+7.20%)
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 and Conditions.