Skip to main content

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

0.7712 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.