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 |
| 2021-06-01 | $1.59 | $1.63 | $1.53 | $1.62 | 1 037 974 |
| 2021-05-28 | $1.55 | $1.65 | $1.55 | $1.60 | 999 753 |
| 2021-05-27 | $1.61 | $1.61 | $1.55 | $1.57 | 932 566 |
| 2021-05-26 | $1.45 | $1.63 | $1.45 | $1.62 | 1 424 682 |
| 2021-05-25 | $1.49 | $1.57 | $1.48 | $1.49 | 1 121 267 |
| 2021-05-24 | $1.55 | $1.56 | $1.47 | $1.51 | 1 082 072 |
| 2021-05-21 | $1.48 | $1.68 | $1.42 | $1.54 | 4 707 420 |
| 2021-05-20 | $1.49 | $1.51 | $1.42 | $1.44 | 510 585 |
| 2021-05-19 | $1.42 | $1.49 | $1.40 | $1.49 | 792 708 |
| 2021-05-18 | $1.37 | $1.50 | $1.37 | $1.48 | 1 134 655 |
| 2021-05-17 | $1.33 | $1.38 | $1.32 | $1.37 | 1 109 705 |
| 2021-05-14 | $1.29 | $1.34 | $1.27 | $1.33 | 739 826 |
| 2021-05-13 | $1.35 | $1.40 | $1.23 | $1.26 | 1 772 497 |
| 2021-05-12 | $1.41 | $1.46 | $1.32 | $1.34 | 1 566 807 |
| 2021-05-11 | $1.33 | $1.50 | $1.32 | $1.44 | 1 345 666 |
| 2021-05-10 | $1.51 | $1.51 | $1.40 | $1.43 | 1 228 038 |
| 2021-05-07 | $1.46 | $1.54 | $1.45 | $1.48 | 815 939 |
| 2021-05-06 | $1.55 | $1.55 | $1.44 | $1.47 | 1 438 067 |
| 2021-05-05 | $1.58 | $1.59 | $1.50 | $1.53 | 1 475 118 |
| 2021-05-04 | $1.54 | $1.59 | $1.43 | $1.58 | 1 579 819 |
| 2021-05-03 | $1.59 | $1.60 | $1.52 | $1.55 | 1 090 727 |
| 2021-04-30 | $1.58 | $1.66 | $1.57 | $1.59 | 930 600 |
| 2021-04-29 | $1.66 | $1.66 | $1.58 | $1.64 | 1 057 325 |
| 2021-04-28 | $1.57 | $1.67 | $1.51 | $1.66 | 1 537 120 |
| 2021-04-27 | $1.65 | $1.66 | $1.56 | $1.59 | 1 086 178 |
