GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Check-Cap Ltd. Stock Price (Quote) NASDAQ:CHEK

$1.67 ( 3.09% ) Wednesday, 23rd Jun 2021

Range Low Price High Price Comment
30 days $1.45 $1.91 Wednesday, 23rd Jun 2021 CHEK stock ended at $1.67. This is 3.09% more than the trading day before Tuesday, 22nd Jun 2021. During the day the stock fluctuated 5.70% from a day low at $1.58 to a day high of $1.67.
90 days $1.23 $1.91
52 weeks $0.24 $4.49

Historical Check-Cap Ltd. prices

Date Open High Low Close Volume
2021-06-23 $1.60 $1.67 $1.58 $1.67 780 681
2021-06-22 $1.58 $1.63 $1.54 $1.62 1 161 992
2021-06-21 $1.64 $1.64 $1.57 $1.61 633 945
2021-06-18 $1.64 $1.65 $1.61 $1.63 1 045 802
2021-06-17 $1.60 $1.68 $1.56 $1.64 2 706 601
2021-06-16 $1.62 $1.65 $1.56 $1.60 1 798 722
2021-06-15 $1.71 $1.71 $1.61 $1.62 1 154 116
2021-06-14 $1.70 $1.72 $1.67 $1.70 1 065 978
2021-06-11 $1.65 $1.70 $1.63 $1.67 975 796
2021-06-10 $1.62 $1.69 $1.55 $1.68 1 640 119
2021-06-09 $1.70 $1.71 $1.60 $1.62 1 855 384
2021-06-08 $1.84 $1.91 $1.61 $1.67 5 943 915
2021-06-07 $1.57 $1.74 $1.57 $1.73 2 777 159
2021-06-04 $1.54 $1.60 $1.53 $1.57 727 093
2021-06-03 $1.56 $1.60 $1.53 $1.54 988 813
2021-06-02 $1.61 $1.67 $1.57 $1.60 1 221 941
2021-06-01 $1.59 $1.63 $1.53 $1.62 1 037 974
2021-05-28 $1.55 $1.65 $1.55 $1.60 999 753
2021-05-27 $1.61 $1.61 $1.55 $1.57 932 566
2021-05-26 $1.45 $1.63 $1.45 $1.62 1 424 682
2021-05-25 $1.49 $1.57 $1.48 $1.49 1 121 267
2021-05-24 $1.55 $1.56 $1.47 $1.51 1 082 072
2021-05-21 $1.48 $1.68 $1.42 $1.54 4 707 420
2021-05-20 $1.49 $1.51 $1.42 $1.44 510 585
2021-05-19 $1.42 $1.49 $1.40 $1.49 792 708
2021-05-18 $1.37 $1.50 $1.37 $1.48 1 134 655
2021-05-17 $1.33 $1.38 $1.32 $1.37 1 109 705
2021-05-14 $1.29 $1.34 $1.27 $1.33 739 826
2021-05-13 $1.35 $1.40 $1.23 $1.26 1 772 497
2021-05-12 $1.41 $1.46 $1.32 $1.34 1 566 807
2021-05-11 $1.33 $1.50 $1.32 $1.44 1 345 666
2021-05-10 $1.51 $1.51 $1.40 $1.43 1 228 038
2021-05-07 $1.46 $1.54 $1.45 $1.48 815 939
2021-05-06 $1.55 $1.55 $1.44 $1.47 1 438 067
2021-05-05 $1.58 $1.59 $1.50 $1.53 1 475 118
2021-05-04 $1.54 $1.59 $1.43 $1.58 1 579 819
2021-05-03 $1.59 $1.60 $1.52 $1.55 1 090 727
2021-04-30 $1.58 $1.66 $1.57 $1.59 930 600
2021-04-29 $1.66 $1.66 $1.58 $1.64 1 057 325
2021-04-28 $1.57 $1.67 $1.51 $1.66 1 537 120
2021-04-27 $1.65 $1.66 $1.56 $1.59 1 086 178
2021-04-26 $1.57 $1.65 $1.51 $1.63 1 863 137
2021-04-23 $1.51 $1.59 $1.50 $1.56 1 082 914
2021-04-22 $1.49 $1.57 $1.48 $1.53 1 407 654
2021-04-21 $1.36 $1.51 $1.35 $1.49 1 447 731
2021-04-20 $1.40 $1.45 $1.37 $1.40 1 341 332
2021-04-19 $1.48 $1.51 $1.40 $1.47 1 549 540
2021-04-16 $1.36 $1.52 $1.31 $1.47 4 272 946
2021-04-15 $1.50 $1.51 $1.37 $1.39 3 347 528
2021-04-14 $1.54 $1.58 $1.48 $1.49 2 218 897

About Check-Cap Ltd.

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... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT