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 |
| Sep 25, 2020 | $0.340 | $0.346 | $0.313 | $0.340 | 576 841 |
| Sep 24, 2020 | $0.340 | $0.341 | $0.313 | $0.323 | 1 132 064 |
| Sep 23, 2020 | $0.345 | $0.357 | $0.330 | $0.340 | 842 870 |
| Sep 22, 2020 | $0.360 | $0.366 | $0.341 | $0.350 | 420 954 |
| Sep 21, 2020 | $0.368 | $0.368 | $0.350 | $0.354 | 473 002 |
| Sep 18, 2020 | $0.374 | $0.380 | $0.358 | $0.369 | 962 393 |
| Sep 17, 2020 | $0.350 | $0.375 | $0.350 | $0.370 | 516 329 |
| Sep 16, 2020 | $0.374 | $0.390 | $0.341 | $0.366 | 1 154 212 |
| Sep 15, 2020 | $0.360 | $0.386 | $0.355 | $0.378 | 3 081 703 |
| Sep 14, 2020 | $0.354 | $0.360 | $0.343 | $0.355 | 881 533 |
| Sep 11, 2020 | $0.355 | $0.360 | $0.338 | $0.356 | 1 432 652 |
| Sep 10, 2020 | $0.357 | $0.389 | $0.352 | $0.364 | 1 905 501 |
| Sep 09, 2020 | $0.355 | $0.372 | $0.350 | $0.365 | 2 101 047 |
| Sep 08, 2020 | $0.361 | $0.415 | $0.338 | $0.389 | 6 350 894 |
| Sep 04, 2020 | $0.340 | $0.449 | $0.300 | $0.390 | 15 883 807 |
| Sep 03, 2020 | $0.331 | $0.369 | $0.330 | $0.347 | 1 689 699 |
| Sep 02, 2020 | $0.369 | $0.370 | $0.330 | $0.346 | 2 305 168 |
| Sep 01, 2020 | $0.397 | $0.397 | $0.365 | $0.375 | 1 356 957 |
| Aug 31, 2020 | $0.400 | $0.405 | $0.385 | $0.395 | 1 539 555 |
| Aug 28, 2020 | $0.399 | $0.402 | $0.385 | $0.385 | 1 115 934 |
| Aug 27, 2020 | $0.419 | $0.419 | $0.382 | $0.395 | 880 702 |
| Aug 26, 2020 | $0.420 | $0.425 | $0.400 | $0.406 | 1 110 926 |
| Aug 25, 2020 | $0.397 | $0.420 | $0.395 | $0.410 | 1 093 444 |
| Aug 24, 2020 | $0.420 | $0.425 | $0.350 | $0.395 | 4 586 828 |
| Aug 21, 2020 | $0.440 | $0.450 | $0.422 | $0.436 | 3 257 232 |
