NASDAQ:CHEK
Check-Cap Ltd. Stock Price (Quote)
$2.29
+0.0300 (+1.33%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.95 | $3.45 | Tuesday, 23rd Apr 2024 CHEK stock ended at $2.29. This is 1.33% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 3.62% from a day low at $2.21 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 |
| May 31, 2023 | $1.48 | $1.52 | $1.47 | $1.50 | 23 278 |
| May 30, 2023 | $1.50 | $1.52 | $1.47 | $1.49 | 14 682 |
| May 26, 2023 | $1.46 | $1.49 | $1.41 | $1.46 | 17 607 |
| May 25, 2023 | $1.47 | $1.50 | $1.45 | $1.47 | 17 471 |
| May 24, 2023 | $1.51 | $1.49 | $1.45 | $1.48 | 5 708 |
| May 23, 2023 | $1.49 | $1.49 | $1.44 | $1.49 | 29 818 |
| May 22, 2023 | $1.46 | $1.48 | $1.42 | $1.44 | 17 004 |
| May 19, 2023 | $1.49 | $1.53 | $1.42 | $1.46 | 12 704 |
| May 18, 2023 | $1.50 | $1.52 | $1.45 | $1.51 | 13 617 |
| May 17, 2023 | $1.44 | $1.52 | $1.39 | $1.50 | 24 869 |
| May 16, 2023 | $1.36 | $1.47 | $1.33 | $1.42 | 40 480 |
| May 15, 2023 | $1.48 | $1.48 | $1.30 | $1.35 | 96 867 |
| May 12, 2023 | $1.80 | $1.80 | $1.40 | $1.43 | 166 492 |
| May 11, 2023 | $1.89 | $1.89 | $1.59 | $1.84 | 143 371 |
| May 10, 2023 | $1.57 | $2.16 | $1.57 | $1.83 | 1 036 349 |
| May 09, 2023 | $1.37 | $1.53 | $1.36 | $1.53 | 76 246 |
| May 08, 2023 | $1.42 | $1.42 | $1.37 | $1.40 | 12 955 |
| May 05, 2023 | $1.35 | $1.43 | $1.31 | $1.39 | 26 058 |
| May 04, 2023 | $1.31 | $1.32 | $1.30 | $1.31 | 6 542 |
| May 03, 2023 | $1.27 | $1.39 | $1.27 | $1.32 | 14 301 |
| May 02, 2023 | $1.36 | $1.39 | $1.30 | $1.34 | 33 750 |
| May 01, 2023 | $1.34 | $1.43 | $1.34 | $1.41 | 26 433 |
| Apr 28, 2023 | $1.38 | $1.39 | $1.34 | $1.36 | 11 272 |
| Apr 27, 2023 | $1.37 | $1.37 | $1.34 | $1.36 | 4 822 |
| Apr 26, 2023 | $1.31 | $1.36 | $1.31 | $1.35 | 8 099 |
