NASDAQ:CHEK
$3.05
(
0.329%
)
Friday, 27th Jan 2023
Check-Cap Ltd. Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.88 | $3.69 | Friday, 27th Jan 2023 CHEK stock ended at $3.05. This is 0.329% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 4.39% from a day low at $3.00 to a day high of $3.13. |
| 90 days | $0.229 | $5.00 | |
| 52 weeks | $0.229 | $5.00 |
Historical Check-Cap Ltd. prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $3.04 | $3.13 | $3.00 | $3.05 | 23 195 |
| 2023-01-26 | $3.04 | $3.08 | $2.91 | $3.04 | 13 267 |
| 2023-01-25 | $3.10 | $3.12 | $2.95 | $3.06 | 6 353 |
| 2023-01-24 | $3.00 | $3.12 | $2.92 | $3.08 | 32 518 |
| 2023-01-23 | $3.04 | $3.07 | $2.94 | $3.04 | 22 813 |
| 2023-01-20 | $3.00 | $3.08 | $2.84 | $3.02 | 20 520 |
| 2023-01-19 | $2.96 | $3.03 | $2.87 | $2.98 | 6 857 |
| 2023-01-18 | $3.12 | $3.14 | $2.70 | $3.06 | 23 600 |
| 2023-01-17 | $2.98 | $3.20 | $2.98 | $3.03 | 10 126 |
| 2023-01-13 | $3.25 | $3.42 | $2.91 | $3.03 | 142 902 |
| 2023-01-12 | $2.73 | $3.69 | $2.69 | $3.27 | 119 927 |
| 2023-01-11 | $2.70 | $2.73 | $2.63 | $2.71 | 21 100 |
| 2023-01-10 | $2.56 | $2.74 | $2.56 | $2.68 | 22 933 |
| 2023-01-09 | $2.63 | $2.64 | $2.54 | $2.62 | 6 300 |
| 2023-01-06 | $2.63 | $2.81 | $2.52 | $2.66 | 11 400 |
| 2023-01-05 | $2.73 | $2.76 | $2.55 | $2.66 | 32 593 |
| 2023-01-04 | $2.49 | $2.83 | $2.40 | $2.72 | 70 843 |
| 2023-01-03 | $2.30 | $2.48 | $2.20 | $2.44 | 23 145 |
| 2022-12-30 | $2.01 | $2.22 | $2.01 | $2.20 | 46 165 |
| 2022-12-29 | $2.00 | $2.20 | $2.00 | $2.07 | 77 391 |
| 2022-12-28 | $1.89 | $2.10 | $1.88 | $2.02 | 56 420 |
| 2022-12-27 | $2.16 | $2.25 | $1.89 | $1.93 | 87 134 |
| 2022-12-23 | $2.23 | $2.35 | $2.03 | $2.11 | 33 712 |
| 2022-12-22 | $2.51 | $2.55 | $2.08 | $2.24 | 53 325 |
| 2022-12-21 | $2.63 | $2.73 | $2.51 | $2.51 | 71 281 |
| 2022-12-20 | $2.61 | $2.69 | $2.52 | $2.60 | 26 531 |
| 2022-12-19 | $2.60 | $2.73 | $2.59 | $2.63 | 48 660 |
| 2022-12-16 | $2.60 | $2.63 | $2.52 | $2.60 | 78 035 |
| 2022-12-15 | $2.80 | $2.80 | $2.55 | $2.58 | 42 612 |
| 2022-12-14 | $2.94 | $3.02 | $2.80 | $2.81 | 96 889 |
| 2022-12-13 | $2.99 | $3.10 | $2.94 | $3.03 | 60 840 |
| 2022-12-12 | $3.30 | $3.30 | $3.04 | $3.07 | 104 725 |
| 2022-12-09 | $3.30 | $3.50 | $3.25 | $3.30 | 29 924 |
| 2022-12-08 | $3.52 | $3.62 | $3.28 | $3.28 | 68 013 |
| 2022-12-07 | $3.61 | $3.61 | $3.48 | $3.52 | 23 924 |
| 2022-12-06 | $4.00 | $4.00 | $3.53 | $3.61 | 82 388 |
| 2022-12-05 | $3.80 | $3.80 | $3.60 | $3.62 | 28 550 |
| 2022-12-02 | $3.54 | $3.89 | $3.54 | $3.80 | 64 352 |
| 2022-12-01 | $3.53 | $3.74 | $3.41 | $3.59 | 118 329 |
| 2022-11-30 | $3.02 | $3.86 | $3.02 | $3.46 | 248 291 |
| 2022-11-29 | $2.95 | $3.16 | $2.92 | $2.94 | 127 346 |
| 2022-11-28 | $3.80 | $4.38 | $2.90 | $2.90 | 410 487 |
| 2022-11-25 | $3.86 | $4.15 | $3.43 | $3.84 | 455 503 |
| 2022-11-23 | $4.65 | $5.00 | $4.60 | $4.64 | 17 253 |
| 2022-11-22 | $4.80 | $5.00 | $4.62 | $4.71 | 13 222 |
| 2022-11-21 | $0.248 | $0.250 | $0.231 | $0.236 | 404 919 |
| 2022-11-18 | $0.270 | $0.270 | $0.250 | $0.254 | 240 692 |
| 2022-11-17 | $0.255 | $0.270 | $0.251 | $0.259 | 85 050 |
| 2022-11-16 | $0.263 | $0.269 | $0.250 | $0.255 | 258 870 |
| 2022-11-15 | $0.251 | $0.270 | $0.251 | $0.262 | 277 785 |
About Check-Cap Ltd.
Check-Cap Ltd., a clinical stage medical diagnostics company, engages in the development of a capsule-based screening technology that utilizes ultra-low-dose X-rays to scan the inner lining of the colon for precancerous polyps, and other structural abnormalities in Israel. Its C-Scan system consists of C-Scan Cap, an X-ray scanning capsule for detection of suspected polyps; C-Scan Track, a disposable system attached to the patient's back through ... CHEK Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
