$3.05 (0.329%)

Volume: 23.195k

Closed: Jan 27, 2023

Hollow Logo Score: 4.785
Check-Cap Ltd. Stock
$3.05 (0.329%)

Volume: 23.195k

Closed: Jan 27, 2023

Score Hollow Logo 4.785
NASDAQ:CHEK

Check-Cap Ltd. Stock Price (Quote)

$3.05 ( 0.329% ) Friday, 27th Jan 2023

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

Hot Stocks To Watch:

About Check-Cap Ltd.

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

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

Full report by FINDEXABLE

ROCKIT