NASDAQ:CHEK
Check-Cap Ltd. Stock Price (Quote)
$2.20
-0.0500 (-2.22%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.12 | $2.74 | Friday, 3rd May 2024 CHEK stock ended at $2.20. This is 2.22% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.65% from a day low at $2.19 to a day high of $2.27. |
| 90 days | $1.78 | $3.45 | |
| 52 weeks | $1.30 | $4.63 |
| Date | Open | High | Low | Close | Volume |
| Mar 30, 2023 | $1.50 | $1.55 | $1.41 | $1.43 | 27 809 |
| Mar 29, 2023 | $1.41 | $1.52 | $1.41 | $1.50 | 55 996 |
| Mar 28, 2023 | $1.37 | $1.58 | $1.37 | $1.45 | 107 586 |
| Mar 27, 2023 | $1.32 | $1.37 | $1.32 | $1.36 | 45 361 |
| Mar 24, 2023 | $1.33 | $1.35 | $1.22 | $1.32 | 91 096 |
| Mar 23, 2023 | $1.30 | $1.39 | $1.27 | $1.31 | 134 957 |
| Mar 22, 2023 | $1.75 | $1.76 | $1.27 | $1.30 | 365 416 |
| Mar 21, 2023 | $2.16 | $2.16 | $1.60 | $1.75 | 545 937 |
| Mar 20, 2023 | $2.91 | $3.09 | $2.85 | $3.03 | 55 526 |
| Mar 17, 2023 | $3.07 | $3.18 | $2.85 | $2.91 | 21 631 |
| Mar 16, 2023 | $2.82 | $3.25 | $2.81 | $3.00 | 26 443 |
| Mar 15, 2023 | $2.97 | $3.05 | $2.78 | $2.89 | 16 137 |
| Mar 14, 2023 | $3.03 | $3.09 | $2.95 | $2.97 | 7 015 |
| Mar 13, 2023 | $2.86 | $2.99 | $2.86 | $2.97 | 10 835 |
| Mar 10, 2023 | $3.12 | $3.18 | $2.92 | $2.98 | 26 397 |
| Mar 09, 2023 | $3.18 | $3.24 | $3.15 | $3.19 | 16 109 |
| Mar 08, 2023 | $3.22 | $3.29 | $3.19 | $3.24 | 7 733 |
| Mar 07, 2023 | $3.28 | $3.32 | $3.20 | $3.29 | 11 171 |
| Mar 06, 2023 | $3.22 | $3.39 | $3.20 | $3.32 | 16 139 |
| Mar 03, 2023 | $3.29 | $3.35 | $3.22 | $3.26 | 6 871 |
| Mar 02, 2023 | $3.13 | $3.28 | $3.13 | $3.25 | 9 639 |
| Mar 01, 2023 | $3.30 | $3.43 | $3.13 | $3.19 | 9 805 |
| Feb 28, 2023 | $3.35 | $3.38 | $3.18 | $3.30 | 18 192 |
| Feb 27, 2023 | $3.24 | $3.37 | $3.13 | $3.26 | 30 339 |
| Feb 24, 2023 | $3.28 | $3.44 | $3.21 | $3.29 | 10 078 |
