Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.8610 -0.0390 (-4.33%)
Streaming Delayed Price Updated: 3:55 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 0.8847 0.9158 0.8600 0.8610 37,432 -0.04(-4.33%)
Feb 13, 2025 0.8910 0.9000 0.8600 0.9000 27,158 +0.04(+4.13%)
Feb 12, 2025 0.9000 0.9000 0.8600 0.8643 66,066 -0.02(-1.78%)
Feb 11, 2025 0.8800 0.9050 0.8800 0.8800 50,622 -0.02(-2.23%)
Feb 10, 2025 0.9287 0.9680 0.8100 0.9001 139,101 -0.02(-2.16%)
Feb 07, 2025 0.8733 0.9698 0.8560 0.9200 185,563 +0.04(+4.53%)
Feb 06, 2025 0.8800 0.9250 0.8500 0.8801 25,545 -0.01(-1.12%)
Feb 05, 2025 0.9000 0.9998 0.8300 0.8901 190,442 -0.01(-1.03%)
Feb 04, 2025 0.8400 0.8999 0.8200 0.8994 35,282 +0.05(+6.44%)
Feb 03, 2025 0.8330 0.8740 0.8100 0.8450 28,318 -0.05(-6.00%)
Jan 31, 2025 1.030 1.060 0.8660 0.8989 92,415 -0.11(-11.00%)
Jan 30, 2025 1.070 1.070 0.9601 1.010 40,415 +0.02(+2.02%)
Jan 29, 2025 1.050 1.060 0.9800 0.9900 43,181 -0.07(-6.60%)
Jan 28, 2025 1.190 1.190 1.050 1.060 83,925 -0.13(-10.92%)
Jan 27, 2025 1.260 1.280 1.182 1.190 27,310 -0.11(-8.46%)
Jan 24, 2025 1.330 1.330 1.260 1.300 77,112 -0.05(-3.70%)
Jan 23, 2025 1.320 1.380 1.310 1.350 52,473 +0.06(+4.65%)
Jan 22, 2025 1.230 1.300 1.190 1.290 56,640 +0.06(+4.88%)
Jan 21, 2025 1.300 1.320 1.190 1.230 62,139 -0.07(-5.38%)
Jan 17, 2025 1.280 1.330 1.260 1.300 77,746 +0.03(+2.36%)
Jan 16, 2025 1.300 1.312 1.253 1.270 43,207 -0.03(-2.31%)
Jan 15, 2025 1.280 1.350 1.250 1.300 37,881 +0.02(+1.56%)
Jan 14, 2025 1.370 1.417 1.270 1.280 135,827 -0.22(-14.67%)
Jan 13, 2025 1.530 1.690 1.450 1.500 239,325 -0.03(-1.96%)
Jan 10, 2025 1.470 1.600 1.360 1.530 219,590 +0.06(+4.08%)
Jan 08, 2025 1.530 1.570 1.350 1.470 340,069 -0.17(-10.37%)
Jan 07, 2025 1.350 2.000 1.350 1.640 2,547,121 +0.29(+21.48%)
Jan 06, 2025 1.250 1.730 1.130 1.350 2,001,672 -0.42(-23.73%)
Jan 03, 2025 1.450 1.880 1.380 1.770 15,999,776 +0.61(+53.25%)
Jan 02, 2025 0.9700 1.300 0.9017 1.155 9,837,990 +0.17(+16.68%)
Dec 31, 2024 0.9899 0 -0.16(-13.92%)
Dec 30, 2024 1.040 1.200 1.010 1.150 286,517 +0.05(+4.55%)
Dec 27, 2024 1.230 1.250 0.9700 1.100 504,016 -0.09(-7.56%)
Dec 26, 2024 1.430 1.790 1.170 1.190 1,224,553 -0.36(-23.23%)
Dec 24, 2024 1.600 1.680 1.250 1.550 3,493,283 -0.70(-31.11%)
Dec 23, 2024 0.6000 3.040 0.5600 2.250 39,661,944 +1.66(+281.36%)
Dec 20, 2024 0.5600 0.6100 0.5600 0.5900 32,108 +0.01(+1.71%)
Dec 19, 2024 0.6000 0.6000 0.5704 0.5801 16,249 -0.02(-3.32%)
Dec 18, 2024 0.6100 0.6160 0.6000 0.6000 16,639 -0.01(-1.80%)
Dec 17, 2024 0.6111 0.6300 0.6110 0.6110 18,021 -0.00(-0.65%)
Dec 16, 2024 0.6111 0.6225 0.6111 0.6150 13,667 -0.01(-1.85%)
Dec 13, 2024 0.6390 0.6390 0.6113 0.6266 7,093 -0.01(-2.09%)
Dec 12, 2024 0.6100 0.6750 0.6100 0.6400 33,213 -0.01(-1.55%)
Dec 11, 2024 0.7100 0.7121 0.6366 0.6501 26,718 -0.05(-7.66%)
Dec 10, 2024 0.7600 0.7687 0.6800 0.7040 36,332 -0.06(-7.88%)
Dec 09, 2024 0.7549 0.7799 0.7500 0.7642 16,696 -0.02(-2.10%)
Dec 06, 2024 0.8000 0.8100 0.7700 0.7806 18,809 -0.03(-3.63%)
Dec 05, 2024 0.7900 0.8112 0.7900 0.8100 11,438 -0.01(-1.82%)
Dec 04, 2024 0.8010 0.8254 0.8000 0.8250 11,179 +0.02(+2.74%)
Dec 03, 2024 0.8200 0.8293 0.8001 0.8030 7,285 -0.02(-2.07%)
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 and Conditions.