CHEK - Check-Cap Ltd.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 20192.57002.77002.57002.77002.7700212,301
Mar 18, 20192.59002.65802.50002.61002.6100465,200
Mar 15, 20192.50002.73002.47502.52002.5200290,600
Mar 14, 20192.51003.50002.38002.48002.48002,205,800
Mar 13, 20192.46002.63002.33002.49002.4900330,300
Mar 12, 20192.33002.42002.25002.42002.4200259,200
Mar 11, 20192.17002.40002.14002.29002.2900499,900
Mar 08, 20192.09002.29002.06002.14002.1400668,900
Mar 07, 20191.94002.05001.92002.05002.050095,500
Mar 06, 20191.99002.09001.93001.95001.950066,400
Mar 05, 20192.07002.15901.96001.99001.9900303,600
Mar 04, 20192.00002.12001.98002.07002.0700257,300
Mar 01, 20191.95001.99001.87001.98001.9800124,300
Feb 28, 20191.88001.93001.75001.92001.9200244,500
Feb 27, 20191.98001.98001.85001.90001.9000234,400
Feb 26, 20191.94002.01001.93001.95001.9500170,800
Feb 25, 20191.91001.97001.91001.96001.9600131,800
Feb 22, 20191.98002.01001.91001.92001.920091,800
Feb 21, 20191.95002.00001.92001.95001.9500101,500
Feb 20, 20192.03002.07001.87001.93001.9300293,700
Feb 19, 20192.05002.10001.96002.00002.0000238,200
Feb 15, 20192.09002.15602.03002.05002.0500609,800
Feb 14, 20192.02002.10001.99002.07002.0700385,400
Feb 13, 20192.14002.15001.96001.99001.9900524,300
Feb 12, 20192.15002.21002.08002.09002.0900636,400
Feb 11, 20192.14002.25002.05002.10002.1000396,200
Feb 08, 20192.18002.42002.10002.15002.1500658,500
Feb 07, 20192.12002.18002.05002.15002.1500560,800
Feb 06, 20192.35002.35002.07002.10002.1000953,900
Feb 05, 20192.45002.54002.27002.29002.2900824,000
Feb 04, 20192.58002.60002.35002.49002.49001,927,600
Feb 01, 20193.59003.66003.16003.44003.4400638,300
Jan 31, 20193.61003.80003.40003.54003.5400194,800
Jan 30, 20193.95004.16003.50003.51003.5100846,000
Jan 29, 20193.52004.20003.52003.90003.9000954,400
Jan 28, 20193.55003.98003.40003.52003.52001,309,600
Jan 25, 20192.89903.61202.86003.41003.4100444,400
Jan 24, 20192.78802.80602.75002.76002.760025,800
Jan 23, 20192.81002.85002.75002.79002.790034,700
Jan 22, 20192.66002.80002.66002.78002.7800101,500
Jan 18, 20192.77402.80002.76002.77002.770019,200
Jan 17, 20192.80002.80002.76002.80002.80009,800
Jan 16, 20192.76002.83602.75002.75002.75004,000
Jan 15, 20192.73002.84002.65602.74002.740028,500
Jan 14, 20192.85002.85002.60002.62002.620034,800
Jan 11, 20192.87003.00002.87002.94002.940028,300
Jan 10, 20192.81002.88002.75002.88002.880028,600
Jan 09, 20192.64002.77002.64002.77002.770045,400
Jan 08, 20192.71102.78002.52002.67002.670015,600
Jan 07, 20192.51002.75002.51002.70002.700040,900
Jan 04, 20192.45002.79002.42102.50002.500069,200
Jan 03, 20192.32502.45002.26502.43002.430068,500
Jan 02, 20192.19102.27002.17002.27002.270022,000
Dec 31, 20182.10002.19002.06002.15002.150093,700
Dec 28, 20182.01002.15002.01002.10002.100090,000
Dec 27, 20182.02002.13002.00002.05002.0500101,700
Dec 26, 20182.07002.47901.95002.04002.040096,000
Dec 24, 20182.08002.43902.08002.08002.080039,200
Dec 21, 20182.19002.58001.62002.12002.1200248,900
Dec 20, 20182.11002.23902.11002.18002.180036,900
Dec 19, 20182.18002.38902.07002.23002.2300103,800
Dec 18, 20182.50002.72002.30002.30002.300075,400
Dec 17, 20183.07003.07002.50002.55002.550087,200
Dec 14, 20183.18003.28402.85002.92502.9250152,500
Dec 13, 20183.45003.98003.12003.29003.29001,081,400
Dec 12, 20183.26003.30003.12003.28003.280011,600
Dec 11, 20183.14003.38003.13603.28003.280013,800
Dec 10, 20183.21003.44003.15003.15003.150034,500
Dec 07, 20183.19003.28403.14003.22003.22009,700
Dec 06, 20183.25003.30003.10003.13003.130029,400
Dec 04, 20183.37003.46003.26003.29003.290026,000
Dec 03, 20183.40003.47003.31103.33003.330012,000
Nov 30, 20183.28003.45003.27003.40003.40002,200
Nov 29, 20183.14003.30003.14003.25003.250018,600
Nov 28, 20183.13003.30003.13003.18003.180026,700
Nov 27, 20183.31003.40003.10003.10003.100039,600
Nov 26, 20183.50003.58003.31303.35003.350035,700
Nov 23, 20183.42003.55003.41003.47003.47007,000
Nov 21, 20183.36003.55003.36003.47003.470030,300
Nov 20, 20183.37003.39603.25003.39003.390025,100
Nov 19, 20183.42003.67003.25003.40503.405041,700
Nov 16, 20183.30003.56603.30003.44003.440029,000
Nov 15, 20183.43003.63003.20003.34003.340045,000
Nov 14, 20183.47003.67003.30003.33003.330042,200
Nov 13, 20183.80003.81403.36003.50003.500059,200
Nov 12, 20183.74003.81103.63003.70003.700073,300
Nov 09, 20183.77003.77403.63003.74003.740027,700
Nov 08, 20183.64003.93003.60003.89003.8900144,000
Nov 07, 20183.81003.91703.71003.71003.710088,400
Nov 06, 20183.85003.89003.71003.84003.840057,100
Nov 05, 20183.76004.06003.72003.79003.790056,900
Nov 02, 20183.94004.12003.76003.84003.840058,000
Nov 01, 20183.58004.19903.57003.96003.9600199,100
Oct 31, 20183.57003.70003.57003.57003.570017,600
Oct 30, 20183.70003.74703.57003.57003.570023,800
Oct 29, 20183.69003.78503.58503.76003.760064,300
Oct 26, 20183.67003.74003.61003.64003.640021,600
Oct 25, 20183.51003.79003.51003.75003.7500108,400
Oct 24, 20183.53003.67003.52003.55003.550058,300
Oct 23, 20183.57003.62803.52003.52003.520027,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...