Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Check-Cap Ltd. Stock Price (Quote) NASDAQ:CHEK
$0.33 ( -2.48% ) Monday, 23rd May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.30 | $0.39 | Monday, 23rd May 2022 CHEK stock ended at $0.33. This is 2.48% less than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 6.40% from a day low at $0.32 to a day high of $0.34. |
| 90 days | $0.30 | $0.64 | |
| 52 weeks | $0.30 | $1.91 |
Historical Check-Cap Ltd. prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-23 | $0.34 | $0.34 | $0.32 | $0.33 | 351 084 |
| 2022-05-20 | $0.36 | $0.36 | $0.33 | $0.34 | 530 132 |
| 2022-05-19 | $0.36 | $0.36 | $0.35 | $0.36 | 360 350 |
| 2022-05-18 | $0.36 | $0.37 | $0.36 | $0.37 | 331 915 |
| 2022-05-17 | $0.36 | $0.37 | $0.35 | $0.36 | 325 438 |
| 2022-05-16 | $0.36 | $0.36 | $0.33 | $0.35 | 342 450 |
| 2022-05-13 | $0.35 | $0.36 | $0.33 | $0.36 | 634 241 |
| 2022-05-12 | $0.32 | $0.33 | $0.30 | $0.33 | 1 106 167 |
| 2022-05-11 | $0.33 | $0.35 | $0.32 | $0.33 | 903 154 |
| 2022-05-10 | $0.36 | $0.37 | $0.32 | $0.33 | 861 907 |
| 2022-05-09 | $0.36 | $0.36 | $0.33 | $0.35 | 618 371 |
| 2022-05-06 | $0.35 | $0.37 | $0.35 | $0.37 | 214 084 |
| 2022-05-05 | $0.37 | $0.37 | $0.35 | $0.37 | 539 617 |
| 2022-05-04 | $0.35 | $0.36 | $0.35 | $0.36 | 401 877 |
| 2022-05-03 | $0.35 | $0.37 | $0.35 | $0.36 | 250 884 |
| 2022-05-02 | $0.36 | $0.37 | $0.35 | $0.36 | 418 795 |
| 2022-04-29 | $0.37 | $0.37 | $0.36 | $0.36 | 497 372 |
| 2022-04-28 | $0.36 | $0.37 | $0.36 | $0.37 | 340 855 |
| 2022-04-27 | $0.35 | $0.37 | $0.35 | $0.36 | 509 481 |
| 2022-04-26 | $0.38 | $0.39 | $0.36 | $0.36 | 393 450 |
| 2022-04-25 | $0.37 | $0.38 | $0.36 | $0.38 | 348 159 |
| 2022-04-22 | $0.36 | $0.37 | $0.35 | $0.37 | 144 500 |
| 2022-04-21 | $0.38 | $0.39 | $0.37 | $0.37 | 654 700 |
| 2022-04-20 | $0.39 | $0.39 | $0.37 | $0.37 | 486 500 |
| 2022-04-19 | $0.37 | $0.39 | $0.37 | $0.39 | 349 600 |
| 2022-04-18 | $0.39 | $0.39 | $0.36 | $0.37 | 913 100 |
| 2022-04-14 | $0.39 | $0.39 | $0.38 | $0.38 | 297 106 |
| 2022-04-13 | $0.38 | $0.39 | $0.38 | $0.39 | 390 120 |
| 2022-04-12 | $0.39 | $0.39 | $0.38 | $0.38 | 316 478 |
| 2022-04-11 | $0.39 | $0.39 | $0.36 | $0.38 | 292 205 |
| 2022-04-08 | $0.38 | $0.38 | $0.36 | $0.37 | 466 176 |
| 2022-04-07 | $0.38 | $0.39 | $0.36 | $0.37 | 558 700 |
| 2022-04-06 | $0.39 | $0.40 | $0.38 | $0.38 | 659 300 |
| 2022-04-05 | $0.39 | $0.40 | $0.39 | $0.40 | 323 800 |
| 2022-04-04 | $0.41 | $0.41 | $0.39 | $0.40 | 448 000 |
| 2022-04-01 | $0.40 | $0.40 | $0.38 | $0.39 | 319 176 |
| 2022-03-31 | $0.41 | $0.41 | $0.38 | $0.39 | 826 075 |
| 2022-03-30 | $0.41 | $0.42 | $0.40 | $0.41 | 990 262 |
| 2022-03-29 | $0.39 | $0.42 | $0.38 | $0.41 | 1 894 200 |
| 2022-03-28 | $0.39 | $0.40 | $0.34 | $0.37 | 3 595 200 |
| 2022-03-25 | $0.40 | $0.41 | $0.36 | $0.38 | 2 603 000 |
| 2022-03-24 | $0.41 | $0.41 | $0.39 | $0.40 | 850 400 |
| 2022-03-23 | $0.42 | $0.42 | $0.39 | $0.41 | 842 500 |
| 2022-03-22 | $0.42 | $0.42 | $0.40 | $0.41 | 1 366 231 |
| 2022-03-21 | $0.46 | $0.46 | $0.41 | $0.41 | 1 176 288 |
| 2022-03-18 | $0.40 | $0.42 | $0.40 | $0.41 | 998 388 |
| 2022-03-17 | $0.39 | $0.41 | $0.39 | $0.40 | 1 461 100 |
| 2022-03-16 | $0.38 | $0.39 | $0.38 | $0.39 | 676 900 |
| 2022-03-15 | $0.36 | $0.38 | $0.36 | $0.37 | 971 100 |
| 2022-03-14 | $0.40 | $0.40 | $0.36 | $0.37 | 1 067 800 |
Check-Cap Ltd., a clinical stage medical diagnostics company, engages in the development of an ingestible imaging capsule that utilizes low-dose X-rays for the screening for precancerous polyps and cancer. Its product include ingestible capsule with a colon imaging system for colorectal cancer and pre-cancerous polyps that utilizes X-ray-based technology to generate 3-dimensional imagery of the colon without cleansing or other aggressive bowel pr... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
