NASDAQ:CHEK
Check-Cap Ltd. Stock Price (Quote)
$3.11
+0.360 (+13.09%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.78 | $3.45 | Thursday, 28th Mar 2024 CHEK stock ended at $3.11. This is 13.09% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 37.44% from a day low at $2.51 to a day high of $3.45. |
90 days | $1.78 | $3.45 | |
52 weeks | $1.25 | $4.63 |
Historical Check-Cap Ltd. prices
Date | Open | High | Low | Close | Volume |
2024-02-22 | $2.35 | $2.35 | $2.22 | $2.23 | 14 151 |
2024-02-21 | $2.13 | $2.39 | $2.13 | $2.39 | 58 948 |
2024-02-20 | $2.13 | $2.17 | $2.12 | $2.12 | 13 235 |
2024-02-16 | $2.11 | $2.19 | $2.11 | $2.14 | 9 518 |
2024-02-15 | $2.13 | $2.25 | $2.13 | $2.20 | 8 255 |
2024-02-14 | $2.12 | $2.25 | $2.10 | $2.16 | 38 683 |
2024-02-13 | $2.15 | $2.22 | $2.10 | $2.14 | 11 258 |
2024-02-12 | $2.16 | $2.24 | $2.16 | $2.17 | 9 714 |
2024-02-09 | $2.24 | $2.24 | $2.16 | $2.20 | 4 567 |
2024-02-08 | $2.15 | $2.22 | $2.15 | $2.18 | 35 952 |
2024-02-07 | $2.07 | $2.14 | $2.07 | $2.12 | 4 208 |
2024-02-06 | $2.12 | $2.13 | $2.09 | $2.10 | 2 923 |
2024-02-05 | $2.10 | $2.16 | $2.07 | $2.12 | 17 626 |
2024-02-02 | $2.20 | $2.23 | $2.13 | $2.13 | 5 908 |
2024-02-01 | $2.15 | $2.24 | $2.10 | $2.20 | 30 299 |
2024-01-31 | $2.14 | $2.14 | $2.10 | $2.10 | 1 922 |
2024-01-30 | $2.17 | $2.20 | $2.11 | $2.11 | 11 179 |
2024-01-29 | $2.13 | $2.15 | $2.10 | $2.12 | 11 249 |
2024-01-26 | $2.15 | $2.26 | $2.12 | $2.18 | 7 643 |
2024-01-25 | $2.14 | $2.30 | $2.12 | $2.14 | 69 096 |
2024-01-24 | $2.19 | $2.27 | $2.14 | $2.17 | 68 969 |
2024-01-23 | $2.28 | $2.28 | $2.18 | $2.19 | 6 655 |
2024-01-22 | $2.23 | $2.28 | $2.15 | $2.19 | 17 441 |
2024-01-19 | $2.07 | $2.24 | $2.05 | $2.24 | 11 122 |
2024-01-18 | $2.06 | $2.16 | $2.06 | $2.06 | 5 230 |