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

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

0.7850 +0.0039 (+0.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 11, 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 (%)
Jul 11, 2025 0.7800 0.7899 0.7700 0.7850 20,733 +0.00(+0.50%)
Jul 10, 2025 0.7802 0.8000 0.7800 0.7811 7,913 -0.02(-2.65%)
Jul 09, 2025 0.7803 0.8100 0.7800 0.8024 6,419 -0.01(-0.94%)
Jul 08, 2025 0.8000 0.8100 0.7755 0.8100 23,934 -0.00(-0.59%)
Jul 07, 2025 0.7300 0.8250 0.7300 0.8148 186,641 +0.07(+10.11%)
Jul 03, 2025 0.7521 0.7525 0.7301 0.7400 11,686 -0.03(-3.42%)
Jul 02, 2025 0.7520 0.7700 0.7520 0.7662 5,194 +0.01(+0.82%)
Jul 01, 2025 0.7870 0.7870 0.7521 0.7600 3,917 -0.01(-1.45%)
Jun 30, 2025 0.7700 0.8589 0.7510 0.7712 221,708 +0.01(+0.68%)
Jun 27, 2025 0.7600 0.7700 0.7600 0.7660 14,860 +0.01(+0.78%)
Jun 26, 2025 0.7600 0.7701 0.7600 0.7601 8,448 -0.01(-1.29%)
Jun 25, 2025 0.7300 0.7700 0.7301 0.7700 17,655 +0.04(+5.00%)
Jun 24, 2025 0.7500 0.7500 0.7300 0.7333 10,820 -0.02(-2.23%)
Jun 23, 2025 0.7315 0.7700 0.7110 0.7500 107,657 +0.01(+1.56%)
Jun 20, 2025 0.7350 0.7500 0.7300 0.7385 15,734 +0.00(+0.20%)
Jun 18, 2025 0.7500 0.7502 0.7350 0.7370 18,133 -0.03(-4.04%)
Jun 17, 2025 0.7560 0.7779 0.7501 0.7680 9,615 +0.02(+2.40%)
Jun 16, 2025 0.7410 0.7966 0.7400 0.7500 10,347 +0.01(+1.35%)
Jun 13, 2025 0.7700 0.7700 0.7351 0.7400 36,280 -0.04(-5.25%)
Jun 12, 2025 0.8000 0.8002 0.7725 0.7810 9,287 -0.03(-3.34%)
Jun 11, 2025 0.8000 0.8170 0.8000 0.8080 8,525 -0.00(-0.37%)
Jun 10, 2025 0.8000 0.8110 0.8000 0.8110 18,811 +0.01(+1.30%)
Jun 09, 2025 0.7900 0.8025 0.7904 0.8006 14,955 -0.00(-0.24%)
Jun 06, 2025 0.8041 0.8050 0.8000 0.8025 10,370 -0.01(-0.89%)
Jun 05, 2025 0.8000 0.8399 0.8000 0.8097 12,629 -0.03(-3.38%)
Jun 04, 2025 0.8300 0.8400 0.8100 0.8380 12,439 +0.04(+4.75%)
Jun 03, 2025 0.7900 0.8138 0.7904 0.8000 13,660 -0.00(-0.19%)
Jun 02, 2025 0.7800 0.8248 0.7800 0.8015 19,236 -0.02(-1.92%)
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%)
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.