NASDAQ:CHEK
Check-Cap Ltd. Stock Price (Quote)
$2.26
+0 (+0%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.82 | $3.45 | Friday, 19th Apr 2024 CHEK stock ended at $2.26. During the day the stock fluctuated 4.07% from a day low at $2.21 to a day high of $2.30. |
| 90 days | $1.78 | $3.45 | |
| 52 weeks | $1.27 | $4.63 |
| Date | Open | High | Low | Close | Volume |
| 2021-07-08 | $1.06 | $1.13 | $1.06 | $1.12 | 2 512 602 |
| 2021-07-07 | $1.15 | $1.16 | $1.06 | $1.16 | 4 749 516 |
| 2021-07-06 | $1.19 | $1.21 | $1.14 | $1.15 | 3 516 113 |
| 2021-07-02 | $1.21 | $1.23 | $1.16 | $1.20 | 4 981 363 |
| 2021-07-01 | $1.28 | $1.33 | $1.18 | $1.22 | 14 379 022 |
| 2021-06-30 | $1.06 | $1.45 | $1.05 | $1.28 | 77 546 731 |
| 2021-06-29 | $1.56 | $1.58 | $1.50 | $1.51 | 1 194 969 |
| 2021-06-28 | $1.58 | $1.58 | $1.53 | $1.58 | 1 232 292 |
| 2021-06-25 | $1.63 | $1.63 | $1.55 | $1.56 | 1 823 128 |
| 2021-06-24 | $1.65 | $1.69 | $1.63 | $1.64 | 743 437 |
| 2021-06-23 | $1.60 | $1.67 | $1.58 | $1.67 | 780 681 |
| 2021-06-22 | $1.58 | $1.63 | $1.54 | $1.62 | 1 161 992 |
| 2021-06-21 | $1.64 | $1.64 | $1.57 | $1.61 | 633 945 |
| 2021-06-18 | $1.64 | $1.65 | $1.61 | $1.63 | 1 045 802 |
| 2021-06-17 | $1.60 | $1.68 | $1.56 | $1.64 | 2 706 601 |
| 2021-06-16 | $1.62 | $1.65 | $1.56 | $1.60 | 1 798 722 |
| 2021-06-15 | $1.71 | $1.71 | $1.61 | $1.62 | 1 154 116 |
| 2021-06-14 | $1.70 | $1.72 | $1.67 | $1.70 | 1 065 978 |
| 2021-06-11 | $1.65 | $1.70 | $1.63 | $1.67 | 975 796 |
| 2021-06-10 | $1.62 | $1.69 | $1.55 | $1.68 | 1 640 119 |
| 2021-06-09 | $1.70 | $1.71 | $1.60 | $1.62 | 1 855 384 |
| 2021-06-08 | $1.84 | $1.91 | $1.61 | $1.67 | 5 943 915 |
| 2021-06-07 | $1.57 | $1.74 | $1.57 | $1.73 | 2 777 159 |
| 2021-06-04 | $1.54 | $1.60 | $1.53 | $1.57 | 727 093 |
| 2021-06-03 | $1.56 | $1.60 | $1.53 | $1.54 | 988 813 |
