Advertisement
Advertisement
U.S. markets close in 4 hours 21 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Check-Cap Ltd. (CHEK)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.3390-0.0108 (-3.09%)
As of 11:30AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20220.33000.36350.33000.33900.3390228,907
Aug 18, 20220.36800.36900.34000.35900.3590255,700
Aug 17, 20220.35000.36700.35000.36200.3620230,500
Aug 16, 20220.35700.36200.33900.36000.3600214,600
Aug 15, 20220.35700.36500.33700.35400.3540160,100
Aug 12, 20220.34000.36000.33000.36000.3600405,200
Aug 11, 20220.35000.35000.33000.34400.3440483,600
Aug 10, 20220.33000.35000.31000.33000.3300413,000
Aug 09, 20220.33000.35000.31800.32500.3250306,100
Aug 08, 20220.34000.34700.32000.34000.3400299,100
Aug 05, 20220.34000.34200.32300.34000.3400217,300
Aug 04, 20220.32000.34000.31000.33500.3350766,700
Aug 03, 20220.31100.33000.29000.31900.3190771,700
Aug 02, 20220.32000.32700.31100.32000.3200164,200
Aug 01, 20220.31000.31800.30500.31100.3110115,600
Jul 29, 20220.31500.32500.30300.30500.3050512,500
Jul 28, 20220.32000.32600.30000.31900.3190570,900
Jul 27, 20220.33200.34000.33000.33200.3320193,400
Jul 26, 20220.34000.34000.33000.33200.3320208,400
Jul 25, 20220.36000.36000.33200.34000.3400246,900
Jul 22, 20220.36000.38100.34100.35400.3540572,200
Jul 21, 20220.34900.37000.34900.36400.3640432,300
Jul 20, 20220.34500.36000.34500.35000.3500658,800
Jul 19, 20220.31800.35000.31800.35000.3500806,200
Jul 18, 20220.32800.33100.31300.32400.3240374,900
Jul 15, 20220.32000.32900.32000.32800.3280194,400
Jul 14, 20220.32600.33000.32000.32400.3240148,900
Jul 13, 20220.33300.34000.32200.33000.3300686,600
Jul 12, 20220.34000.34500.32200.33700.3370524,500
Jul 11, 20220.33700.34900.32700.33700.3370191,600
Jul 08, 20220.33000.34900.32000.33700.3370387,900
Jul 07, 20220.34000.34900.32100.32800.3280890,700
Jul 06, 20220.33800.35000.32300.34000.3400728,800
Jul 05, 20220.30100.34000.30100.33200.3320506,100
Jul 01, 20220.30900.31800.30200.31300.3130174,800
Jun 30, 20220.31900.33000.30300.30900.3090313,700
Jun 29, 20220.32400.33500.31000.31300.3130140,600
Jun 28, 20220.33000.34000.32000.33300.3330177,000
Jun 27, 20220.32000.34000.31900.33200.3320332,900
Jun 24, 20220.32400.33300.31300.32800.3280320,100
Jun 23, 20220.33300.34000.30100.31000.31001,393,600
Jun 22, 20220.31100.33000.31100.32000.3200564,400
Jun 21, 20220.34500.34500.31100.32500.3250659,800
Jun 17, 20220.34000.34500.32000.32100.3210280,700
Jun 16, 20220.34000.34300.31000.33000.3300545,100
Jun 15, 20220.35000.36000.32000.34000.34001,000,100
Jun 14, 20220.35900.36500.34500.35700.3570200,600
Jun 13, 20220.35000.36000.33000.35000.3500506,200
Jun 10, 20220.37000.38000.30500.36400.3640800,600
Jun 09, 20220.39000.40000.29000.36800.3680618,800
Jun 08, 20220.37900.39000.37300.38800.3880300,600
Jun 07, 20220.36200.38000.35900.38000.3800234,800
Jun 06, 20220.36700.37000.35500.36500.3650151,500
Jun 03, 20220.35500.37000.35500.36700.3670199,500
Jun 02, 20220.36100.36500.35500.36300.3630153,600
Jun 01, 20220.36500.36900.34600.36400.3640787,700
May 31, 20220.36500.36900.34000.36300.3630389,800
May 27, 20220.33900.37000.33800.36400.3640589,000
May 26, 20220.31800.34000.30300.33900.3390719,700
May 25, 20220.31000.32000.30000.31000.3100347,900
May 24, 20220.32100.32500.30000.30700.3070601,800
May 23, 20220.34300.34300.32200.32700.3270351,100
May 20, 20220.36000.36200.33100.33500.3350530,400
May 19, 20220.36300.36500.35000.35800.3580360,400
May 18, 20220.36000.37000.35500.36500.3650332,000
May 17, 20220.35900.36500.35000.36400.3640327,000
May 16, 20220.35800.36000.33100.34900.3490342,800
May 13, 20220.35000.36000.33000.35900.3590636,700
May 12, 20220.32000.33000.30200.32500.32501,105,400
May 11, 20220.33000.35400.32000.33000.3300903,200
May 10, 20220.36000.36900.32000.32700.3270857,100
May 09, 20220.36000.36000.33000.35200.3520614,100
May 06, 20220.34700.37000.34700.37000.3700214,600
May 05, 20220.36600.37400.35000.37000.3700520,900
May 04, 20220.35000.36500.35000.36500.3650400,000
May 03, 20220.35200.36600.35200.36500.3650261,700
May 02, 20220.36000.37500.35000.35900.3590418,600
Apr 29, 20220.36800.37000.35600.36100.3610492,900
Apr 28, 20220.36000.37500.36000.37500.3750340,800
Apr 27, 20220.35200.37000.35000.35600.3560509,800
Apr 26, 20220.38200.38500.36000.36300.3630394,400
Apr 25, 20220.37000.38400.36000.38200.3820343,200
Apr 22, 20220.36100.37400.35100.37200.3720594,100
Apr 21, 20220.38000.38700.36500.37400.3740654,700
Apr 20, 20220.39000.39000.37100.37200.3720486,500
Apr 19, 20220.37100.39000.36800.38700.3870349,600
Apr 18, 20220.38700.39000.36400.37000.3700913,100
Apr 14, 20220.38900.38900.38000.38500.3850305,900
Apr 13, 20220.38000.39000.38000.38900.3890394,100
Apr 12, 20220.39200.39200.38000.38400.3840319,400
Apr 11, 20220.39000.39000.36400.38000.3800305,200
Apr 08, 20220.38000.38000.36100.37800.3780469,800
Apr 07, 20220.37700.39000.36000.37100.3710558,700
Apr 06, 20220.39000.40000.38000.38300.3830659,300
Apr 05, 20220.39000.40000.39000.39500.3950323,800
Apr 04, 20220.41000.41000.39000.39800.3980448,000
Apr 01, 20220.39900.40000.38000.39400.3940276,200
Mar 31, 20220.41000.41400.38200.38800.3880826,500
Mar 30, 20220.41400.41500.40000.40900.4090846,200
Mar 29, 20220.38900.41900.38000.40500.40501,897,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement