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 |
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!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.