NASDAQ:CHEK
Check-Cap Ltd. Stock Price (Quote)
$2.25
-0.0500 (-2.17%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.12 | $2.76 | Thursday, 2nd May 2024 CHEK stock ended at $2.25. This is 2.17% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 3.68% from a day low at $2.19 to a day high of $2.27. |
| 90 days | $1.78 | $3.45 | |
| 52 weeks | $1.30 | $4.63 |
| Date | Open | High | Low | Close | Volume |
| Apr 05, 2021 | $1.88 | $1.88 | $1.76 | $1.76 | 2 064 562 |
| Apr 01, 2021 | $1.80 | $1.88 | $1.77 | $1.86 | 2 457 136 |
| Mar 31, 2021 | $1.70 | $1.82 | $1.69 | $1.76 | 2 193 155 |
| Mar 30, 2021 | $1.70 | $1.76 | $1.62 | $1.72 | 2 384 763 |
| Mar 29, 2021 | $1.80 | $1.84 | $1.68 | $1.71 | 3 074 582 |
| Mar 26, 2021 | $1.88 | $1.89 | $1.72 | $1.80 | 3 071 812 |
| Mar 25, 2021 | $1.65 | $1.88 | $1.65 | $1.87 | 4 072 560 |
| Mar 24, 2021 | $1.87 | $1.96 | $1.73 | $1.76 | 4 740 419 |
| Mar 23, 2021 | $1.98 | $1.99 | $1.82 | $1.85 | 5 201 894 |
| Mar 22, 2021 | $2.15 | $2.19 | $1.99 | $2.03 | 4 867 120 |
| Mar 19, 2021 | $2.10 | $2.30 | $2.02 | $2.15 | 7 415 079 |
| Mar 18, 2021 | $2.13 | $2.24 | $2.00 | $2.04 | 9 350 668 |
| Mar 17, 2021 | $2.24 | $2.46 | $2.21 | $2.27 | 10 507 174 |
| Mar 16, 2021 | $2.76 | $2.79 | $2.30 | $2.39 | 44 287 771 |
| Mar 15, 2021 | $4.05 | $4.49 | $3.02 | $3.07 | 414 824 422 |
| Mar 12, 2021 | $1.42 | $1.56 | $1.40 | $1.53 | 1 897 820 |
| Mar 11, 2021 | $1.40 | $1.53 | $1.34 | $1.53 | 4 242 151 |
| Mar 10, 2021 | $1.41 | $1.43 | $1.31 | $1.35 | 1 979 262 |
| Mar 09, 2021 | $1.33 | $1.39 | $1.25 | $1.39 | 2 555 452 |
| Mar 08, 2021 | $1.25 | $1.35 | $1.16 | $1.26 | 2 420 972 |
| Mar 05, 2021 | $1.17 | $1.30 | $1.00 | $1.25 | 6 488 995 |
| Mar 04, 2021 | $1.28 | $1.35 | $1.05 | $1.15 | 5 925 923 |
| Mar 03, 2021 | $1.45 | $1.48 | $1.35 | $1.38 | 2 262 317 |
| Mar 02, 2021 | $1.47 | $1.55 | $1.42 | $1.44 | 2 786 359 |
| Mar 01, 2021 | $1.43 | $1.49 | $1.38 | $1.44 | 2 367 633 |
