NASDAQ:CHEK
Check-Cap Ltd. Stock Price (Quote)
$2.26
+0.0800 (+3.67%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.82 | $3.45 | Thursday, 18th Apr 2024 CHEK stock ended at $2.26. This is 3.67% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 10.38% from a day low at $2.12 to a day high of $2.34. |
| 90 days | $1.78 | $3.45 | |
| 52 weeks | $1.27 | $4.63 |
| Date | Open | High | Low | Close | Volume |
| 2021-08-11 | $1.12 | $1.12 | $1.09 | $1.09 | 741 731 |
| 2021-08-10 | $1.12 | $1.15 | $1.11 | $1.12 | 1 266 610 |
| 2021-08-09 | $1.12 | $1.16 | $1.10 | $1.12 | 1 524 639 |
| 2021-08-06 | $1.09 | $1.13 | $1.07 | $1.13 | 1 022 123 |
| 2021-08-05 | $1.07 | $1.10 | $1.06 | $1.09 | 1 020 831 |
| 2021-08-04 | $1.10 | $1.11 | $1.07 | $1.09 | 1 160 542 |
| 2021-08-03 | $1.12 | $1.12 | $1.09 | $1.10 | 700 387 |
| 2021-08-02 | $1.11 | $1.12 | $1.09 | $1.11 | 482 889 |
| 2021-07-30 | $1.12 | $1.15 | $1.09 | $1.10 | 907 322 |
| 2021-07-29 | $1.10 | $1.14 | $1.08 | $1.12 | 1 180 850 |
| 2021-07-28 | $1.10 | $1.11 | $1.08 | $1.09 | 872 528 |
| 2021-07-27 | $1.08 | $1.11 | $1.06 | $1.10 | 1 104 956 |
| 2021-07-26 | $1.10 | $1.13 | $1.07 | $1.09 | 1 401 884 |
| 2021-07-23 | $1.11 | $1.14 | $1.09 | $1.12 | 988 688 |
| 2021-07-22 | $1.14 | $1.15 | $1.11 | $1.14 | 1 029 369 |
| 2021-07-21 | $1.12 | $1.15 | $1.11 | $1.15 | 1 068 035 |
| 2021-07-20 | $1.11 | $1.13 | $1.08 | $1.13 | 1 223 464 |
| 2021-07-19 | $1.10 | $1.12 | $1.08 | $1.10 | 1 476 057 |
| 2021-07-16 | $1.16 | $1.16 | $1.10 | $1.11 | 2 384 239 |
| 2021-07-15 | $1.08 | $1.17 | $1.06 | $1.16 | 4 856 972 |
| 2021-07-14 | $1.13 | $1.13 | $1.06 | $1.08 | 2 215 901 |
| 2021-07-13 | $1.13 | $1.15 | $1.08 | $1.11 | 3 162 473 |
| 2021-07-12 | $1.11 | $1.18 | $1.11 | $1.16 | 1 629 891 |
| 2021-07-09 | $1.15 | $1.16 | $1.11 | $1.15 | 1 454 756 |
| 2021-07-08 | $1.06 | $1.13 | $1.06 | $1.12 | 2 512 602 |
