U.S. Markets closed

Check-Cap Ltd. (CHEK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.6300-0.0100 (-0.61%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20211.64001.65001.61001.63001.63001,058,900
Jun 17, 20211.60001.68001.56001.64001.64002,708,500
Jun 16, 20211.62001.65001.56001.60001.60001,831,100
Jun 15, 20211.71001.71001.61001.62001.62001,191,500
Jun 14, 20211.70001.72001.66501.70001.70001,075,900
Jun 11, 20211.65001.70001.63001.67001.6700987,000
Jun 10, 20211.62001.69001.55001.68001.68001,655,700
Jun 09, 20211.70001.71001.60001.62001.62001,872,600
Jun 08, 20211.84001.90901.61001.67001.67005,982,300
Jun 07, 20211.57001.74001.57001.73001.73002,819,400
Jun 04, 20211.54001.60001.53001.57001.5700748,700
Jun 03, 20211.56001.60001.53001.54001.54001,011,400
Jun 02, 20211.61001.67001.57001.60001.60001,278,500
Jun 01, 20211.59001.63001.53001.62001.62001,044,500
May 28, 20211.55101.65001.55101.60001.60001,006,200
May 27, 20211.61001.61001.55001.57001.5700936,600
May 26, 20211.45001.63001.45001.62001.62001,433,500
May 25, 20211.49001.57001.47501.49001.49001,136,200
May 24, 20211.55001.56001.47001.51001.51001,094,800
May 21, 20211.48001.68001.42001.54001.54004,734,600
May 20, 20211.49001.50501.42001.44001.4400514,800
May 19, 20211.42001.49001.40001.49001.4900809,200
May 18, 20211.37001.50001.37001.48001.48001,140,200
May 17, 20211.33001.38001.32001.37001.37001,111,700
May 14, 20211.29001.34001.27001.33001.3300743,800
May 13, 20211.35001.40001.23001.26001.26001,798,100
May 12, 20211.41001.46001.32001.34001.34001,578,000
May 11, 20211.33001.49901.32001.44001.44001,350,700
May 10, 20211.51001.51001.40001.43001.43001,325,400
May 07, 20211.46001.54001.45001.48001.4800818,700
May 06, 20211.55001.55001.44001.47001.47001,448,900
May 05, 20211.58001.59001.49501.53001.53001,477,400
May 04, 20211.54001.59001.43001.58001.58001,593,800
May 03, 20211.59001.60001.52001.55001.55001,108,800
Apr 30, 20211.58001.66001.57001.59001.5900955,200
Apr 29, 20211.66001.66101.58001.64001.64001,057,300
Apr 28, 20211.57001.67001.51001.66001.66001,537,100
Apr 27, 20211.64901.66001.55501.59001.59001,086,200
Apr 26, 20211.57001.65001.51001.63001.63001,863,100
Apr 23, 20211.51001.59001.50001.56001.56001,087,700
Apr 22, 20211.49001.57001.48001.53001.53001,419,600
Apr 21, 20211.36001.51001.35001.49001.49001,472,900
Apr 20, 20211.40001.45001.37001.40001.40001,353,400
Apr 19, 20211.48001.51001.40001.47001.47001,549,500
Apr 16, 20211.36001.52001.31001.47001.47004,284,000
Apr 15, 20211.50201.51001.37001.39001.39003,347,500
Apr 14, 20211.54001.58001.47501.49001.49002,218,900
Apr 13, 20211.55001.58001.46001.58001.58002,406,500
Apr 12, 20211.70001.73001.55001.55001.55003,650,500
Apr 09, 20211.70001.76001.67501.73001.73001,455,000
Apr 08, 20211.70001.73001.67001.70501.70501,387,100
Apr 07, 20211.77001.78001.68001.70001.70002,208,900
Apr 06, 20211.77001.87001.73001.80001.80002,421,100
Apr 05, 20211.88001.88001.76001.76001.76002,080,400
Apr 01, 20211.80001.88001.77001.86001.86002,476,400
Mar 31, 20211.70001.82001.69001.76001.76002,207,000
Mar 30, 20211.70001.76001.62001.72001.72002,401,500
Mar 29, 20211.80001.84001.68001.71001.71003,085,400
Mar 26, 20211.88101.89001.72001.80001.80003,082,300
Mar 25, 20211.65001.88001.65001.87001.87004,090,300
Mar 24, 20211.86901.96001.73001.76001.76004,905,700
Mar 23, 20211.98101.99001.82001.85001.85005,264,200
Mar 22, 20212.15002.19001.99002.03002.03004,918,100
Mar 19, 20212.09702.29502.02002.15002.15007,535,300
Mar 18, 20212.13202.24002.00002.04002.04009,483,900
Mar 17, 20212.24002.46002.21002.27002.270010,732,400
Mar 16, 20212.76002.79002.30002.39002.390044,710,700
Mar 15, 20214.05004.49003.02003.07003.0700418,328,200
Mar 12, 20211.42001.56001.40001.53001.53001,932,000
Mar 11, 20211.40001.53001.34001.53001.53004,284,900
Mar 10, 20211.41001.43001.31001.35001.35002,004,700
Mar 09, 20211.33001.39001.24501.39001.39002,579,800
Mar 08, 20211.25001.35001.16001.26001.26002,429,500
Mar 05, 20211.17001.30001.00001.25001.25006,503,400
Mar 04, 20211.28001.35001.05001.15001.15006,059,900
Mar 03, 20211.45001.48001.35001.38001.38002,336,800
Mar 02, 20211.47001.55001.42001.44001.44002,799,700
Mar 01, 20211.43001.49001.38101.44001.44002,391,400
Feb 26, 20211.41001.48001.31501.37001.37002,761,700
Feb 25, 20211.50001.56001.37001.41001.41003,053,300
Feb 24, 20211.47001.60001.45001.53001.53003,666,600
Feb 23, 20211.50001.57001.21001.43001.43009,538,200
Feb 22, 20211.77001.83001.60001.63001.63005,518,900
Feb 19, 20211.91501.94001.83001.85001.85005,459,600
Feb 18, 20212.03002.17001.80001.83001.830013,933,500
Feb 17, 20211.97002.39001.80102.33002.330032,212,000
Feb 16, 20211.87001.88001.71001.80001.80007,661,600
Feb 12, 20211.73001.89001.68001.81001.81004,881,200
Feb 11, 20212.01002.01001.76001.78001.78007,235,200
Feb 10, 20212.00002.02001.71001.89001.890010,099,900
Feb 09, 20212.09902.10001.90001.97001.970013,352,600
Feb 08, 20211.74001.85001.68001.82001.820012,052,400
Feb 05, 20211.69001.69001.60001.62001.62004,368,600
Feb 04, 20211.73001.73001.62001.67001.67005,273,400
Feb 03, 20211.62001.75001.60001.69001.69008,639,100
Feb 02, 20211.60001.64001.51001.59001.59005,274,800
Feb 01, 20211.61001.64001.46001.55001.55005,596,000
Jan 29, 20211.60501.62001.45001.53001.53006,869,500
Jan 28, 20211.59001.69001.55001.56001.56006,183,100
Jan 27, 20211.63701.77001.58001.61001.610010,739,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...