NASDAQ:CHEK
Check-Cap Ltd. Stock Price (Quote)
$2.30
+0.0750 (+3.37%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.12 | $3.10 | Wednesday, 1st May 2024 CHEK stock ended at $2.30. This is 3.37% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 6.73% from a day low at $2.16 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 |
| May 07, 2021 | $1.46 | $1.54 | $1.45 | $1.48 | 815 939 |
| May 06, 2021 | $1.55 | $1.55 | $1.44 | $1.47 | 1 438 067 |
| May 05, 2021 | $1.58 | $1.59 | $1.50 | $1.53 | 1 475 118 |
| May 04, 2021 | $1.54 | $1.59 | $1.43 | $1.58 | 1 579 819 |
| May 03, 2021 | $1.59 | $1.60 | $1.52 | $1.55 | 1 090 727 |
| Apr 30, 2021 | $1.58 | $1.66 | $1.57 | $1.59 | 930 600 |
| Apr 29, 2021 | $1.66 | $1.66 | $1.58 | $1.64 | 1 057 325 |
| Apr 28, 2021 | $1.57 | $1.67 | $1.51 | $1.66 | 1 537 120 |
| Apr 27, 2021 | $1.65 | $1.66 | $1.56 | $1.59 | 1 086 178 |
| Apr 26, 2021 | $1.57 | $1.65 | $1.51 | $1.63 | 1 863 137 |
| Apr 23, 2021 | $1.51 | $1.59 | $1.50 | $1.56 | 1 082 914 |
| Apr 22, 2021 | $1.49 | $1.57 | $1.48 | $1.53 | 1 407 654 |
| Apr 21, 2021 | $1.36 | $1.51 | $1.35 | $1.49 | 1 447 731 |
| Apr 20, 2021 | $1.40 | $1.45 | $1.37 | $1.40 | 1 341 332 |
| Apr 19, 2021 | $1.48 | $1.51 | $1.40 | $1.47 | 1 549 540 |
| Apr 16, 2021 | $1.36 | $1.52 | $1.31 | $1.47 | 4 272 946 |
| Apr 15, 2021 | $1.50 | $1.51 | $1.37 | $1.39 | 3 347 528 |
| Apr 14, 2021 | $1.54 | $1.58 | $1.48 | $1.49 | 2 218 897 |
| Apr 13, 2021 | $1.55 | $1.58 | $1.46 | $1.58 | 2 406 457 |
| Apr 12, 2021 | $1.70 | $1.73 | $1.55 | $1.55 | 3 630 461 |
| Apr 09, 2021 | $1.70 | $1.76 | $1.68 | $1.73 | 1 444 099 |
| Apr 08, 2021 | $1.70 | $1.73 | $1.67 | $1.71 | 1 382 565 |
| Apr 07, 2021 | $1.77 | $1.78 | $1.68 | $1.70 | 2 193 876 |
| Apr 06, 2021 | $1.77 | $1.87 | $1.73 | $1.80 | 2 415 310 |
| Apr 05, 2021 | $1.88 | $1.88 | $1.76 | $1.76 | 2 064 562 |
