NASDAQ:CHEK
Check-Cap Ltd. Stock Price (Quote)
$2.22
-0.0700 (-3.06%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.95 | $3.45 | Wednesday, 24th Apr 2024 CHEK stock ended at $2.22. This is 3.06% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.71% from a day low at $2.21 to a day high of $2.27. |
| 90 days | $1.78 | $3.45 | |
| 52 weeks | $1.27 | $4.63 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $2.27 | $2.27 | $2.21 | $2.22 | 25 020 |
| Apr 23, 2024 | $2.21 | $2.29 | $2.21 | $2.29 | 14 877 |
| Apr 22, 2024 | $2.31 | $2.31 | $2.19 | $2.26 | 54 111 |
| Apr 19, 2024 | $2.26 | $2.30 | $2.21 | $2.26 | 28 183 |
| Apr 18, 2024 | $2.13 | $2.34 | $2.12 | $2.26 | 42 710 |
| Apr 17, 2024 | $2.23 | $2.24 | $2.13 | $2.18 | 31 524 |
| Apr 16, 2024 | $2.21 | $2.36 | $2.17 | $2.22 | 13 374 |
| Apr 15, 2024 | $2.18 | $2.31 | $2.18 | $2.18 | 18 242 |
| Apr 12, 2024 | $2.35 | $2.37 | $2.21 | $2.26 | 48 156 |
| Apr 11, 2024 | $2.41 | $2.47 | $2.38 | $2.40 | 56 170 |
| Apr 10, 2024 | $2.41 | $2.55 | $2.41 | $2.47 | 15 132 |
| Apr 09, 2024 | $2.61 | $2.74 | $2.46 | $2.54 | 51 777 |
| Apr 08, 2024 | $2.42 | $2.68 | $2.42 | $2.59 | 114 877 |
| Apr 05, 2024 | $2.55 | $2.58 | $2.40 | $2.46 | 132 676 |
| Apr 04, 2024 | $2.59 | $2.67 | $2.55 | $2.67 | 28 811 |
| Apr 03, 2024 | $2.67 | $2.71 | $2.60 | $2.68 | 25 920 |
| Apr 02, 2024 | $2.68 | $2.76 | $2.52 | $2.64 | 30 193 |
| Apr 01, 2024 | $3.10 | $3.10 | $2.72 | $2.78 | 98 479 |
| Mar 28, 2024 | $2.57 | $3.45 | $2.51 | $3.11 | 434 179 |
| Mar 27, 2024 | $2.24 | $2.84 | $2.24 | $2.75 | 655 324 |
| Mar 26, 2024 | $2.51 | $2.86 | $2.24 | $2.47 | 13 109 760 |
| Mar 25, 2024 | $2.00 | $2.00 | $1.95 | $1.97 | 10 816 |
| Mar 22, 2024 | $2.05 | $2.05 | $2.02 | $2.02 | 820 |
| Mar 21, 2024 | $2.02 | $2.05 | $1.82 | $2.01 | 8 984 |
| Mar 20, 2024 | $1.87 | $2.06 | $1.87 | $2.06 | 10 058 |
