NASDAQ:CHEK
Check-Cap Ltd. Stock Price (Quote)
$2.26
+0 (+0%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.95 | $3.45 | Monday, 22nd Apr 2024 CHEK stock ended at $2.26. During the day the stock fluctuated 5.48% from a day low at $2.19 to a day high of $2.31. |
| 90 days | $1.78 | $3.45 | |
| 52 weeks | $1.27 | $4.63 |
| Date | Open | High | Low | Close | Volume |
| Feb 08, 2024 | $2.15 | $2.22 | $2.15 | $2.18 | 35 952 |
| Feb 07, 2024 | $2.07 | $2.14 | $2.07 | $2.12 | 4 208 |
| Feb 06, 2024 | $2.12 | $2.13 | $2.09 | $2.10 | 2 923 |
| Feb 05, 2024 | $2.10 | $2.16 | $2.07 | $2.12 | 17 626 |
| Feb 02, 2024 | $2.20 | $2.23 | $2.13 | $2.13 | 5 908 |
| Feb 01, 2024 | $2.15 | $2.24 | $2.10 | $2.20 | 30 299 |
| Jan 31, 2024 | $2.14 | $2.14 | $2.10 | $2.10 | 1 922 |
| Jan 30, 2024 | $2.17 | $2.20 | $2.11 | $2.11 | 11 179 |
| Jan 29, 2024 | $2.13 | $2.15 | $2.10 | $2.12 | 11 249 |
| Jan 26, 2024 | $2.15 | $2.26 | $2.12 | $2.18 | 7 643 |
| Jan 25, 2024 | $2.14 | $2.30 | $2.12 | $2.14 | 69 096 |
| Jan 24, 2024 | $2.19 | $2.27 | $2.14 | $2.17 | 68 969 |
| Jan 23, 2024 | $2.28 | $2.28 | $2.18 | $2.19 | 6 655 |
| Jan 22, 2024 | $2.23 | $2.28 | $2.15 | $2.19 | 17 441 |
| Jan 19, 2024 | $2.07 | $2.24 | $2.05 | $2.24 | 11 122 |
| Jan 18, 2024 | $2.06 | $2.16 | $2.06 | $2.06 | 5 230 |
| Jan 17, 2024 | $2.10 | $2.12 | $2.05 | $2.09 | 5 912 |
| Jan 16, 2024 | $2.14 | $2.18 | $2.09 | $2.13 | 20 966 |
| Jan 12, 2024 | $2.24 | $2.29 | $2.19 | $2.19 | 30 043 |
| Jan 11, 2024 | $2.25 | $2.28 | $2.25 | $2.28 | 7 992 |
| Jan 10, 2024 | $2.18 | $2.31 | $2.18 | $2.26 | 18 202 |
| Jan 09, 2024 | $2.10 | $2.28 | $2.06 | $2.12 | 39 184 |
| Jan 08, 2024 | $2.08 | $2.10 | $2.04 | $2.09 | 22 595 |
| Jan 05, 2024 | $1.95 | $2.20 | $1.95 | $2.05 | 37 106 |
| Jan 04, 2024 | $2.00 | $2.00 | $1.90 | $2.00 | 37 963 |
