Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Check-Cap Ltd. Stock Price (Quote) NASDAQ:CHEK
$0.89 ( -4.30% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.80 | $1.07 | Friday, 22nd Oct 2021 CHEK stock ended at $0.89. This is 4.3% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 5.73% from a day low at $0.87 to a day high of $0.92. |
| 90 days | $0.80 | $1.16 | |
| 52 weeks | $0.24 | $4.49 |
Historical Check-Cap Ltd. prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $0.89 | $0.92 | $0.87 | $0.89 | 786 244 |
| 2021-10-21 | $0.94 | $0.98 | $0.89 | $0.93 | 2 147 152 |
| 2021-10-20 | $0.84 | $0.98 | $0.83 | $0.95 | 2 907 877 |
| 2021-10-19 | $0.84 | $0.84 | $0.82 | $0.83 | 958 040 |
| 2021-10-18 | $0.84 | $0.85 | $0.81 | $0.84 | 794 649 |
| 2021-10-15 | $0.84 | $0.84 | $0.81 | $0.84 | 375 534 |
| 2021-10-14 | $0.85 | $0.86 | $0.81 | $0.82 | 706 181 |
| 2021-10-13 | $0.87 | $0.87 | $0.83 | $0.85 | 417 974 |
| 2021-10-12 | $0.85 | $0.87 | $0.83 | $0.86 | 338 974 |
| 2021-10-11 | $0.85 | $0.86 | $0.83 | $0.84 | 346 966 |
| 2021-10-08 | $0.84 | $0.87 | $0.82 | $0.86 | 569 651 |
| 2021-10-07 | $0.84 | $0.84 | $0.82 | $0.84 | 556 309 |
| 2021-10-06 | $0.82 | $0.84 | $0.81 | $0.83 | 342 479 |
| 2021-10-05 | $0.84 | $0.85 | $0.80 | $0.83 | 946 254 |
| 2021-10-04 | $0.88 | $0.88 | $0.82 | $0.83 | 772 687 |
| 2021-10-01 | $0.86 | $0.89 | $0.86 | $0.88 | 681 162 |
| 2021-09-30 | $0.88 | $0.90 | $0.86 | $0.88 | 915 772 |
| 2021-09-29 | $0.93 | $0.95 | $0.88 | $0.89 | 1 886 289 |
| 2021-09-28 | $0.97 | $0.98 | $0.92 | $0.94 | 1 087 105 |
| 2021-09-27 | $0.98 | $0.98 | $0.96 | $0.98 | 423 149 |
| 2021-09-24 | $0.98 | $1.00 | $0.97 | $0.98 | 468 980 |
| 2021-09-23 | $1.03 | $1.03 | $0.98 | $0.99 | 1 069 130 |
| 2021-09-22 | $0.93 | $1.07 | $0.93 | $1.03 | 1 271 240 |
| 2021-09-21 | $0.95 | $0.96 | $0.94 | $0.94 | 477 476 |
| 2021-09-20 | $0.98 | $0.98 | $0.93 | $0.95 | 1 016 005 |
| 2021-09-17 | $1.01 | $1.02 | $0.98 | $0.99 | 503 055 |
| 2021-09-16 | $1.00 | $1.02 | $1.00 | $1.01 | 468 097 |
| 2021-09-15 | $1.00 | $1.01 | $1.00 | $1.00 | 324 829 |
| 2021-09-14 | $1.02 | $1.05 | $1.00 | $1.01 | 940 690 |
| 2021-09-13 | $1.05 | $1.05 | $1.00 | $1.01 | 587 654 |
| 2021-09-10 | $1.06 | $1.06 | $1.02 | $1.03 | 531 103 |
| 2021-09-09 | $1.05 | $1.06 | $1.04 | $1.05 | 347 280 |
| 2021-09-08 | $1.06 | $1.07 | $1.03 | $1.07 | 691 647 |
| 2021-09-07 | $1.11 | $1.11 | $1.05 | $1.06 | 908 619 |
| 2021-09-03 | $1.10 | $1.10 | $1.08 | $1.09 | 593 672 |
| 2021-09-02 | $1.08 | $1.08 | $1.07 | $1.08 | 971 554 |
| 2021-09-01 | $1.10 | $1.10 | $1.06 | $1.07 | 781 204 |
| 2021-08-31 | $1.08 | $1.09 | $1.01 | $1.08 | 1 445 117 |
| 2021-08-30 | $1.00 | $1.09 | $1.00 | $1.07 | 1 810 830 |
| 2021-08-27 | $0.99 | $0.99 | $0.97 | $0.99 | 515 551 |
| 2021-08-26 | $0.98 | $1.01 | $0.98 | $0.99 | 419 848 |
| 2021-08-25 | $1.00 | $1.04 | $0.98 | $0.98 | 1 467 459 |
| 2021-08-24 | $1.00 | $1.03 | $0.99 | $1.01 | 855 499 |
| 2021-08-23 | $0.94 | $0.99 | $0.94 | $0.98 | 817 964 |
| 2021-08-20 | $0.98 | $0.98 | $0.94 | $0.96 | 551 045 |
| 2021-08-19 | $0.96 | $1.00 | $0.95 | $0.97 | 908 967 |
| 2021-08-18 | $0.94 | $0.97 | $0.92 | $0.94 | 982 893 |
| 2021-08-17 | $1.00 | $1.01 | $0.91 | $0.92 | 2 850 256 |
| 2021-08-16 | $1.07 | $1.07 | $1.01 | $1.02 | 2 006 158 |
| 2021-08-13 | $1.09 | $1.09 | $1.07 | $1.08 | 598 159 |
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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
