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 |
| Feb 26, 2021 | $1.41 | $1.48 | $1.32 | $1.37 | 2 721 472 |
| Feb 25, 2021 | $1.50 | $1.56 | $1.37 | $1.41 | 2 997 977 |
| Feb 24, 2021 | $1.47 | $1.60 | $1.45 | $1.53 | 3 609 999 |
| Feb 23, 2021 | $1.50 | $1.57 | $1.21 | $1.43 | 9 450 125 |
| Feb 22, 2021 | $1.77 | $1.83 | $1.60 | $1.63 | 5 370 594 |
| Feb 19, 2021 | $1.92 | $1.94 | $1.83 | $1.85 | 5 332 837 |
| Feb 18, 2021 | $2.03 | $2.17 | $1.80 | $1.83 | 13 933 539 |
| Feb 17, 2021 | $1.97 | $2.39 | $1.80 | $2.33 | 32 211 951 |
| Feb 16, 2021 | $1.87 | $1.88 | $1.71 | $1.80 | 7 661 608 |
| Feb 12, 2021 | $1.73 | $1.89 | $1.68 | $1.81 | 4 881 187 |
| Feb 11, 2021 | $2.01 | $2.01 | $1.76 | $1.78 | 7 052 450 |
| Feb 10, 2021 | $2.00 | $2.02 | $1.71 | $1.89 | 9 990 274 |
| Feb 09, 2021 | $2.10 | $2.10 | $1.90 | $1.97 | 13 135 191 |
| Feb 08, 2021 | $1.74 | $1.85 | $1.68 | $1.82 | 11 763 946 |
| Feb 05, 2021 | $1.69 | $1.69 | $1.60 | $1.62 | 4 212 273 |
| Feb 04, 2021 | $1.73 | $1.73 | $1.62 | $1.67 | 5 138 233 |
| Feb 03, 2021 | $1.62 | $1.75 | $1.60 | $1.69 | 8 496 344 |
| Feb 02, 2021 | $1.60 | $1.64 | $1.51 | $1.59 | 5 170 788 |
| Feb 01, 2021 | $1.61 | $1.64 | $1.46 | $1.55 | 5 446 837 |
| Jan 29, 2021 | $1.61 | $1.62 | $1.45 | $1.53 | 6 775 412 |
| Jan 28, 2021 | $1.59 | $1.69 | $1.55 | $1.56 | 6 123 299 |
| Jan 27, 2021 | $1.64 | $1.77 | $1.58 | $1.61 | 10 601 220 |
| Jan 26, 2021 | $2.12 | $2.14 | $1.80 | $1.80 | 15 999 682 |
| Jan 25, 2021 | $1.65 | $2.27 | $1.56 | $2.09 | 48 718 477 |
| Jan 22, 2021 | $1.57 | $1.72 | $1.50 | $1.69 | 6 756 349 |
