NASDAQ:CHEK
Check-Cap Ltd. Stock Price (Quote)
$2.20
-0.0500 (-2.22%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 CHEK stock ended at $2.20. This is 2.22% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.65% from a day low at $2.19 to a day high of $2.27. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jan 22, 2021 | $1.57 | $1.72 | $1.50 | $1.69 | 6 756 349 |
| Jan 21, 2021 | $1.63 | $1.65 | $1.56 | $1.63 | 4 390 403 |
| Jan 20, 2021 | $1.75 | $1.76 | $1.58 | $1.66 | 6 553 000 |
| Jan 19, 2021 | $1.78 | $1.79 | $1.62 | $1.74 | 10 379 874 |
| Jan 15, 2021 | $1.90 | $1.92 | $1.57 | $1.70 | 13 615 527 |
| Jan 14, 2021 | $1.53 | $1.92 | $1.50 | $1.85 | 23 632 516 |
| Jan 13, 2021 | $1.58 | $1.59 | $1.45 | $1.50 | 7 403 652 |
| Jan 12, 2021 | $1.63 | $1.64 | $1.52 | $1.58 | 8 361 299 |
| Jan 11, 2021 | $1.61 | $1.75 | $1.50 | $1.64 | 14 239 501 |
| Jan 08, 2021 | $1.70 | $1.72 | $1.58 | $1.66 | 14 136 535 |
| Jan 07, 2021 | $1.71 | $1.81 | $1.55 | $1.73 | 22 850 008 |
| Jan 06, 2021 | $1.82 | $1.90 | $1.43 | $1.55 | 47 127 779 |
| Jan 05, 2021 | $2.40 | $2.93 | $1.67 | $1.73 | 275 564 680 |
| Jan 04, 2021 | $0.722 | $1.65 | $0.667 | $1.45 | 330 881 230 |
| Dec 31, 2020 | $0.401 | $0.530 | $0.381 | $0.460 | 22 981 055 |
| Dec 30, 2020 | $0.380 | $0.445 | $0.368 | $0.431 | 14 540 951 |
| Dec 29, 2020 | $0.360 | $0.365 | $0.335 | $0.345 | 2 516 676 |
| Dec 28, 2020 | $0.385 | $0.390 | $0.360 | $0.370 | 2 985 951 |
| Dec 24, 2020 | $0.420 | $0.430 | $0.364 | $0.386 | 5 333 089 |
| Dec 23, 2020 | $0.375 | $0.420 | $0.341 | $0.390 | 15 009 418 |
| Dec 22, 2020 | $0.316 | $0.360 | $0.307 | $0.339 | 6 060 705 |
| Dec 21, 2020 | $0.315 | $0.320 | $0.305 | $0.318 | 1 355 127 |
| Dec 18, 2020 | $0.318 | $0.330 | $0.315 | $0.319 | 1 441 166 |
| Dec 17, 2020 | $0.325 | $0.330 | $0.315 | $0.316 | 1 679 645 |
| Dec 16, 2020 | $0.330 | $0.330 | $0.321 | $0.330 | 1 108 458 |
