NASDAQ:CHEK
Check-Cap Ltd. Stock Price (Quote)
$2.22
-0.0650 (-2.84%)
At Close: Apr 29, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $2.12 | $3.10 | Monday, 29th Apr 2024 CHEK stock ended at $2.22. This is 2.84% less than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 4.09% from a day low at $2.20 to a day high of $2.29. |
90 days | $1.78 | $3.45 | |
52 weeks | $1.27 | $4.63 |
Date | Open | High | Low | Close | Volume |
Apr 29, 2024 | $2.20 | $2.29 | $2.20 | $2.22 | 9 061 |
Apr 26, 2024 | $2.22 | $2.30 | $2.22 | $2.29 | 22 710 |
Apr 25, 2024 | $2.26 | $2.30 | $2.22 | $2.27 | 31 808 |
Apr 24, 2024 | $2.27 | $2.27 | $2.21 | $2.22 | 25 020 |
Apr 23, 2024 | $2.21 | $2.29 | $2.21 | $2.29 | 14 877 |
Apr 22, 2024 | $2.31 | $2.31 | $2.19 | $2.26 | 54 111 |
Apr 19, 2024 | $2.26 | $2.30 | $2.21 | $2.26 | 28 183 |
Apr 18, 2024 | $2.13 | $2.34 | $2.12 | $2.26 | 42 710 |
Apr 17, 2024 | $2.23 | $2.24 | $2.13 | $2.18 | 31 524 |
Apr 16, 2024 | $2.21 | $2.36 | $2.17 | $2.22 | 13 374 |
Apr 15, 2024 | $2.18 | $2.31 | $2.18 | $2.18 | 18 242 |
Apr 12, 2024 | $2.35 | $2.37 | $2.21 | $2.26 | 48 156 |
Apr 11, 2024 | $2.41 | $2.47 | $2.38 | $2.40 | 56 170 |
Apr 10, 2024 | $2.41 | $2.55 | $2.41 | $2.47 | 15 132 |
Apr 09, 2024 | $2.61 | $2.74 | $2.46 | $2.54 | 51 777 |
Apr 08, 2024 | $2.42 | $2.68 | $2.42 | $2.59 | 114 877 |
Apr 05, 2024 | $2.55 | $2.58 | $2.40 | $2.46 | 132 676 |
Apr 04, 2024 | $2.59 | $2.67 | $2.55 | $2.67 | 28 811 |
Apr 03, 2024 | $2.67 | $2.71 | $2.60 | $2.68 | 25 920 |
Apr 02, 2024 | $2.68 | $2.76 | $2.52 | $2.64 | 30 193 |
Apr 01, 2024 | $3.10 | $3.10 | $2.72 | $2.78 | 98 479 |
Mar 28, 2024 | $2.57 | $3.45 | $2.51 | $3.11 | 434 179 |
Mar 27, 2024 | $2.24 | $2.84 | $2.24 | $2.75 | 655 324 |
Mar 26, 2024 | $2.51 | $2.86 | $2.24 | $2.47 | 13 109 760 |
Mar 25, 2024 | $2.00 | $2.00 | $1.95 | $1.97 | 10 816 |