Check-Cap Ltd. (CHEK)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

0.3390

-0.0108

(-3.09%)

As of 11:30AM EDT. Market open.

Advertisement

Time Period:

Aug 19, 2021 - Aug 19, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 19, 2022	0.3300	0.3635	0.3300	0.3390	0.3390	228,907
Aug 18, 2022	0.3680	0.3690	0.3400	0.3590	0.3590	255,700
Aug 17, 2022	0.3500	0.3670	0.3500	0.3620	0.3620	230,500
Aug 16, 2022	0.3570	0.3620	0.3390	0.3600	0.3600	214,600
Aug 15, 2022	0.3570	0.3650	0.3370	0.3540	0.3540	160,100
Aug 12, 2022	0.3400	0.3600	0.3300	0.3600	0.3600	405,200
Aug 11, 2022	0.3500	0.3500	0.3300	0.3440	0.3440	483,600
Aug 10, 2022	0.3300	0.3500	0.3100	0.3300	0.3300	413,000
Aug 09, 2022	0.3300	0.3500	0.3180	0.3250	0.3250	306,100
Aug 08, 2022	0.3400	0.3470	0.3200	0.3400	0.3400	299,100
Aug 05, 2022	0.3400	0.3420	0.3230	0.3400	0.3400	217,300
Aug 04, 2022	0.3200	0.3400	0.3100	0.3350	0.3350	766,700
Aug 03, 2022	0.3110	0.3300	0.2900	0.3190	0.3190	771,700
Aug 02, 2022	0.3200	0.3270	0.3110	0.3200	0.3200	164,200
Aug 01, 2022	0.3100	0.3180	0.3050	0.3110	0.3110	115,600
Jul 29, 2022	0.3150	0.3250	0.3030	0.3050	0.3050	512,500
Jul 28, 2022	0.3200	0.3260	0.3000	0.3190	0.3190	570,900
Jul 27, 2022	0.3320	0.3400	0.3300	0.3320	0.3320	193,400
Jul 26, 2022	0.3400	0.3400	0.3300	0.3320	0.3320	208,400
Jul 25, 2022	0.3600	0.3600	0.3320	0.3400	0.3400	246,900
Jul 22, 2022	0.3600	0.3810	0.3410	0.3540	0.3540	572,200
Jul 21, 2022	0.3490	0.3700	0.3490	0.3640	0.3640	432,300
Jul 20, 2022	0.3450	0.3600	0.3450	0.3500	0.3500	658,800
Jul 19, 2022	0.3180	0.3500	0.3180	0.3500	0.3500	806,200
Jul 18, 2022	0.3280	0.3310	0.3130	0.3240	0.3240	374,900
Jul 15, 2022	0.3200	0.3290	0.3200	0.3280	0.3280	194,400
Jul 14, 2022	0.3260	0.3300	0.3200	0.3240	0.3240	148,900
Jul 13, 2022	0.3330	0.3400	0.3220	0.3300	0.3300	686,600
Jul 12, 2022	0.3400	0.3450	0.3220	0.3370	0.3370	524,500
Jul 11, 2022	0.3370	0.3490	0.3270	0.3370	0.3370	191,600
Jul 08, 2022	0.3300	0.3490	0.3200	0.3370	0.3370	387,900
Jul 07, 2022	0.3400	0.3490	0.3210	0.3280	0.3280	890,700
Jul 06, 2022	0.3380	0.3500	0.3230	0.3400	0.3400	728,800
Jul 05, 2022	0.3010	0.3400	0.3010	0.3320	0.3320	506,100
Jul 01, 2022	0.3090	0.3180	0.3020	0.3130	0.3130	174,800
Jun 30, 2022	0.3190	0.3300	0.3030	0.3090	0.3090	313,700
Jun 29, 2022	0.3240	0.3350	0.3100	0.3130	0.3130	140,600
Jun 28, 2022	0.3300	0.3400	0.3200	0.3330	0.3330	177,000
Jun 27, 2022	0.3200	0.3400	0.3190	0.3320	0.3320	332,900
Jun 24, 2022	0.3240	0.3330	0.3130	0.3280	0.3280	320,100
Jun 23, 2022	0.3330	0.3400	0.3010	0.3100	0.3100	1,393,600
Jun 22, 2022	0.3110	0.3300	0.3110	0.3200	0.3200	564,400
Jun 21, 2022	0.3450	0.3450	0.3110	0.3250	0.3250	659,800
Jun 17, 2022	0.3400	0.3450	0.3200	0.3210	0.3210	280,700
Jun 16, 2022	0.3400	0.3430	0.3100	0.3300	0.3300	545,100
Jun 15, 2022	0.3500	0.3600	0.3200	0.3400	0.3400	1,000,100
Jun 14, 2022	0.3590	0.3650	0.3450	0.3570	0.3570	200,600
Jun 13, 2022	0.3500	0.3600	0.3300	0.3500	0.3500	506,200
Jun 10, 2022	0.3700	0.3800	0.3050	0.3640	0.3640	800,600
Jun 09, 2022	0.3900	0.4000	0.2900	0.3680	0.3680	618,800
Jun 08, 2022	0.3790	0.3900	0.3730	0.3880	0.3880	300,600
Jun 07, 2022	0.3620	0.3800	0.3590	0.3800	0.3800	234,800
Jun 06, 2022	0.3670	0.3700	0.3550	0.3650	0.3650	151,500
Jun 03, 2022	0.3550	0.3700	0.3550	0.3670	0.3670	199,500
Jun 02, 2022	0.3610	0.3650	0.3550	0.3630	0.3630	153,600
Jun 01, 2022	0.3650	0.3690	0.3460	0.3640	0.3640	787,700
May 31, 2022	0.3650	0.3690	0.3400	0.3630	0.3630	389,800
May 27, 2022	0.3390	0.3700	0.3380	0.3640	0.3640	589,000
May 26, 2022	0.3180	0.3400	0.3030	0.3390	0.3390	719,700
May 25, 2022	0.3100	0.3200	0.3000	0.3100	0.3100	347,900
May 24, 2022	0.3210	0.3250	0.3000	0.3070	0.3070	601,800
May 23, 2022	0.3430	0.3430	0.3220	0.3270	0.3270	351,100
May 20, 2022	0.3600	0.3620	0.3310	0.3350	0.3350	530,400
May 19, 2022	0.3630	0.3650	0.3500	0.3580	0.3580	360,400
May 18, 2022	0.3600	0.3700	0.3550	0.3650	0.3650	332,000
May 17, 2022	0.3590	0.3650	0.3500	0.3640	0.3640	327,000
May 16, 2022	0.3580	0.3600	0.3310	0.3490	0.3490	342,800
May 13, 2022	0.3500	0.3600	0.3300	0.3590	0.3590	636,700
May 12, 2022	0.3200	0.3300	0.3020	0.3250	0.3250	1,105,400
May 11, 2022	0.3300	0.3540	0.3200	0.3300	0.3300	903,200
May 10, 2022	0.3600	0.3690	0.3200	0.3270	0.3270	857,100
May 09, 2022	0.3600	0.3600	0.3300	0.3520	0.3520	614,100
May 06, 2022	0.3470	0.3700	0.3470	0.3700	0.3700	214,600
May 05, 2022	0.3660	0.3740	0.3500	0.3700	0.3700	520,900
May 04, 2022	0.3500	0.3650	0.3500	0.3650	0.3650	400,000
May 03, 2022	0.3520	0.3660	0.3520	0.3650	0.3650	261,700
May 02, 2022	0.3600	0.3750	0.3500	0.3590	0.3590	418,600
Apr 29, 2022	0.3680	0.3700	0.3560	0.3610	0.3610	492,900
Apr 28, 2022	0.3600	0.3750	0.3600	0.3750	0.3750	340,800
Apr 27, 2022	0.3520	0.3700	0.3500	0.3560	0.3560	509,800
Apr 26, 2022	0.3820	0.3850	0.3600	0.3630	0.3630	394,400
Apr 25, 2022	0.3700	0.3840	0.3600	0.3820	0.3820	343,200
Apr 22, 2022	0.3610	0.3740	0.3510	0.3720	0.3720	594,100
Apr 21, 2022	0.3800	0.3870	0.3650	0.3740	0.3740	654,700
Apr 20, 2022	0.3900	0.3900	0.3710	0.3720	0.3720	486,500
Apr 19, 2022	0.3710	0.3900	0.3680	0.3870	0.3870	349,600
Apr 18, 2022	0.3870	0.3900	0.3640	0.3700	0.3700	913,100
Apr 14, 2022	0.3890	0.3890	0.3800	0.3850	0.3850	305,900
Apr 13, 2022	0.3800	0.3900	0.3800	0.3890	0.3890	394,100
Apr 12, 2022	0.3920	0.3920	0.3800	0.3840	0.3840	319,400
Apr 11, 2022	0.3900	0.3900	0.3640	0.3800	0.3800	305,200
Apr 08, 2022	0.3800	0.3800	0.3610	0.3780	0.3780	469,800
Apr 07, 2022	0.3770	0.3900	0.3600	0.3710	0.3710	558,700
Apr 06, 2022	0.3900	0.4000	0.3800	0.3830	0.3830	659,300
Apr 05, 2022	0.3900	0.4000	0.3900	0.3950	0.3950	323,800
Apr 04, 2022	0.4100	0.4100	0.3900	0.3980	0.3980	448,000
Apr 01, 2022	0.3990	0.4000	0.3800	0.3940	0.3940	276,200
Mar 31, 2022	0.4100	0.4140	0.3820	0.3880	0.3880	826,500
Mar 30, 2022	0.4140	0.4150	0.4000	0.4090	0.4090	846,200
Mar 29, 2022	0.3890	0.4190	0.3800	0.4050	0.4050	1,897,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,230.23-53.51(-1.25%)

Dow 3033,723.81-275.23(-0.81%)

Nasdaq12,710.40-254.95(-1.97%)

Russell 20001,954.21-46.51(-2.32%)

Crude Oil90.94+0.44(+0.49%)

Gold1,761.90-9.30(-0.53%)

Check-Cap Ltd. (CHEK)

S&P 500
4,230.23
-53.51(-1.25%)

Dow 30
33,723.81
-275.23(-0.81%)

Nasdaq
12,710.40
-254.95(-1.97%)

Russell 2000
1,954.21
-46.51(-2.32%)

Crude Oil
90.94
+0.44(+0.49%)

Gold
1,761.90
-9.30(-0.53%)