NASDAQ:CHEK
Check-Cap Ltd. Stock Price (Quote)
$2.25
-0.0500 (-2.17%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.12 | $2.76 | Thursday, 2nd May 2024 CHEK stock ended at $2.25. This is 2.17% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 3.68% 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 |
| Dec 10, 2021 | $0.799 | $0.81 | $0.765 | $0.790 | 512 013 |
| Dec 09, 2021 | $0.81 | $0.81 | $0.788 | $0.800 | 475 211 |
| Dec 08, 2021 | $0.799 | $0.82 | $0.770 | $0.81 | 698 709 |
| Dec 07, 2021 | $0.720 | $0.82 | $0.715 | $0.799 | 1 078 507 |
| Dec 06, 2021 | $0.702 | $0.720 | $0.650 | $0.708 | 1 254 025 |
| Dec 03, 2021 | $0.788 | $0.788 | $0.719 | $0.728 | 1 028 158 |
| Dec 02, 2021 | $0.80 | $0.82 | $0.753 | $0.774 | 886 455 |
| Dec 01, 2021 | $0.83 | $0.84 | $0.790 | $0.799 | 819 573 |
| Nov 30, 2021 | $0.81 | $0.86 | $0.770 | $0.84 | 984 100 |
| Nov 29, 2021 | $0.85 | $0.89 | $0.82 | $0.83 | 781 109 |
| Nov 26, 2021 | $0.82 | $0.87 | $0.82 | $0.85 | 549 861 |
| Nov 24, 2021 | $0.770 | $0.87 | $0.770 | $0.84 | 1 850 476 |
| Nov 23, 2021 | $0.83 | $0.85 | $0.750 | $0.750 | 2 322 705 |
| Nov 22, 2021 | $0.88 | $0.89 | $0.80 | $0.80 | 1 257 281 |
| Nov 19, 2021 | $0.86 | $0.87 | $0.83 | $0.84 | 817 174 |
| Nov 18, 2021 | $0.89 | $0.93 | $0.85 | $0.87 | 1 451 703 |
| Nov 17, 2021 | $0.94 | $0.94 | $0.87 | $0.88 | 874 190 |
| Nov 16, 2021 | $0.92 | $0.93 | $0.91 | $0.91 | 509 775 |
| Nov 15, 2021 | $0.92 | $0.95 | $0.91 | $0.92 | 715 703 |
| Nov 12, 2021 | $0.96 | $0.98 | $0.92 | $0.94 | 705 025 |
| Nov 11, 2021 | $0.96 | $0.99 | $0.95 | $0.95 | 606 970 |
| Nov 10, 2021 | $0.98 | $1.00 | $0.86 | $0.94 | 1 623 142 |
| Nov 09, 2021 | $1.01 | $1.04 | $1.00 | $1.02 | 1 543 840 |
| Nov 08, 2021 | $1.03 | $1.06 | $1.01 | $1.05 | 1 227 922 |
| Nov 05, 2021 | $1.11 | $1.12 | $1.06 | $1.08 | 1 931 529 |
