NASDAQ:CHEK
Check-Cap Ltd. Stock Price (Quote)
$2.27
+0.0500 (+2.25%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.12 | $3.45 | Thursday, 25th Apr 2024 CHEK stock ended at $2.27. This is 2.25% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.60% from a day low at $2.22 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 |
| Oct 30, 2020 | $0.305 | $0.319 | $0.300 | $0.307 | 247 372 |
| Oct 29, 2020 | $0.325 | $0.325 | $0.301 | $0.320 | 473 815 |
| Oct 28, 2020 | $0.330 | $0.330 | $0.295 | $0.315 | 718 913 |
| Oct 27, 2020 | $0.323 | $0.325 | $0.313 | $0.314 | 239 483 |
| Oct 26, 2020 | $0.330 | $0.340 | $0.313 | $0.330 | 424 484 |
| Oct 23, 2020 | $0.315 | $0.347 | $0.315 | $0.334 | 426 651 |
| Oct 22, 2020 | $0.313 | $0.339 | $0.313 | $0.339 | 1 140 510 |
| Oct 21, 2020 | $0.352 | $0.355 | $0.340 | $0.342 | 568 308 |
| Oct 20, 2020 | $0.360 | $0.360 | $0.346 | $0.359 | 328 016 |
| Oct 19, 2020 | $0.355 | $0.365 | $0.351 | $0.359 | 372 457 |
| Oct 16, 2020 | $0.351 | $0.366 | $0.344 | $0.359 | 456 314 |
| Oct 15, 2020 | $0.370 | $0.370 | $0.345 | $0.360 | 377 713 |
| Oct 14, 2020 | $0.367 | $0.369 | $0.351 | $0.365 | 371 362 |
| Oct 13, 2020 | $0.373 | $0.380 | $0.360 | $0.367 | 263 994 |
| Oct 12, 2020 | $0.380 | $0.384 | $0.371 | $0.372 | 260 393 |
| Oct 09, 2020 | $0.390 | $0.390 | $0.365 | $0.375 | 619 461 |
| Oct 08, 2020 | $0.370 | $0.390 | $0.359 | $0.389 | 849 045 |
| Oct 07, 2020 | $0.360 | $0.370 | $0.351 | $0.370 | 394 210 |
| Oct 06, 2020 | $0.357 | $0.365 | $0.352 | $0.360 | 498 986 |
| Oct 05, 2020 | $0.352 | $0.364 | $0.342 | $0.364 | 328 945 |
| Oct 02, 2020 | $0.353 | $0.361 | $0.340 | $0.360 | 452 351 |
| Oct 01, 2020 | $0.369 | $0.369 | $0.340 | $0.360 | 555 566 |
| Sep 30, 2020 | $0.351 | $0.368 | $0.350 | $0.361 | 551 995 |
| Sep 29, 2020 | $0.360 | $0.360 | $0.331 | $0.350 | 354 645 |
| Sep 28, 2020 | $0.343 | $0.350 | $0.331 | $0.350 | 361 677 |
