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 |
| Feb 23, 2023 | $3.37 | $3.43 | $3.27 | $3.41 | 16 115 |
| Feb 22, 2023 | $3.21 | $3.50 | $3.20 | $3.39 | 12 709 |
| Feb 21, 2023 | $3.39 | $3.45 | $3.11 | $3.24 | 63 053 |
| Feb 17, 2023 | $3.89 | $4.16 | $3.36 | $3.49 | 84 436 |
| Feb 16, 2023 | $3.88 | $3.93 | $3.77 | $3.83 | 9 372 |
| Feb 15, 2023 | $3.79 | $3.95 | $3.76 | $3.88 | 29 888 |
| Feb 14, 2023 | $3.52 | $3.69 | $3.52 | $3.59 | 17 045 |
| Feb 13, 2023 | $3.65 | $3.72 | $3.45 | $3.65 | 27 752 |
| Feb 10, 2023 | $4.20 | $4.20 | $3.42 | $3.49 | 112 341 |
| Feb 09, 2023 | $4.15 | $4.54 | $4.03 | $4.12 | 53 197 |
| Feb 08, 2023 | $4.69 | $4.83 | $3.96 | $4.00 | 69 393 |
| Feb 07, 2023 | $5.60 | $5.86 | $4.44 | $4.78 | 236 655 |
| Feb 06, 2023 | $4.25 | $5.90 | $4.25 | $5.78 | 571 849 |
| Feb 03, 2023 | $3.26 | $4.26 | $3.17 | $4.25 | 210 522 |
| Feb 02, 2023 | $3.37 | $3.38 | $3.12 | $3.20 | 42 265 |
| Feb 01, 2023 | $3.05 | $3.36 | $2.96 | $3.22 | 38 116 |
| Jan 31, 2023 | $2.93 | $3.05 | $2.93 | $3.05 | 13 593 |
| Jan 30, 2023 | $3.05 | $3.15 | $2.91 | $2.94 | 11 495 |
| Jan 27, 2023 | $3.04 | $3.13 | $3.00 | $3.05 | 23 195 |
| Jan 26, 2023 | $3.04 | $3.08 | $2.91 | $3.04 | 13 267 |
| Jan 25, 2023 | $3.10 | $3.12 | $2.95 | $3.06 | 6 353 |
| Jan 24, 2023 | $3.00 | $3.12 | $2.92 | $3.08 | 32 518 |
| Jan 23, 2023 | $3.04 | $3.07 | $2.94 | $3.04 | 22 813 |
| Jan 20, 2023 | $3.00 | $3.08 | $2.84 | $3.02 | 20 520 |
| Jan 19, 2023 | $2.96 | $3.03 | $2.87 | $2.98 | 6 857 |
