NASDAQ:CHEK
Check-Cap Ltd. Stock Price (Quote)
$2.26
+0.0800 (+3.67%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.82 | $3.45 | Thursday, 18th Apr 2024 CHEK stock ended at $2.26. This is 3.67% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 10.38% from a day low at $2.12 to a day high of $2.34. |
| 90 days | $1.78 | $3.45 | |
| 52 weeks | $1.27 | $4.63 |
| Date | Open | High | Low | Close | Volume |
| 2020-08-13 | $0.566 | $0.566 | $0.501 | $0.510 | 7 251 620 |
| 2020-08-12 | $0.600 | $0.600 | $0.560 | $0.566 | 4 280 080 |
| 2020-08-11 | $0.612 | $0.620 | $0.591 | $0.594 | 3 240 360 |
| 2020-08-10 | $0.614 | $0.639 | $0.608 | $0.617 | 3 268 199 |
| 2020-08-07 | $0.656 | $0.670 | $0.613 | $0.629 | 5 520 619 |
| 2020-08-06 | $0.671 | $0.685 | $0.630 | $0.650 | 8 136 241 |
| 2020-08-05 | $0.610 | $0.660 | $0.600 | $0.628 | 9 319 854 |
| 2020-08-04 | $0.600 | $0.625 | $0.591 | $0.607 | 4 177 464 |
| 2020-08-03 | $0.600 | $0.603 | $0.575 | $0.587 | 3 311 394 |
| 2020-07-31 | $0.597 | $0.597 | $0.566 | $0.588 | 3 983 504 |
| 2020-07-30 | $0.585 | $0.609 | $0.580 | $0.599 | 3 700 682 |
| 2020-07-29 | $0.621 | $0.638 | $0.581 | $0.581 | 6 405 219 |
| 2020-07-28 | $0.589 | $0.670 | $0.570 | $0.638 | 15 674 656 |
| 2020-07-27 | $0.595 | $0.610 | $0.580 | $0.608 | 4 911 854 |
| 2020-07-24 | $0.600 | $0.600 | $0.553 | $0.595 | 10 139 011 |
| 2020-07-23 | $0.790 | $0.790 | $0.580 | $0.604 | 30 144 877 |
| 2020-07-22 | $0.85 | $0.86 | $0.704 | $0.755 | 6 881 800 |
| 2020-07-21 | $0.660 | $0.85 | $0.650 | $0.80 | 15 222 800 |
| 2020-07-20 | $0.714 | $0.717 | $0.612 | $0.634 | 5 862 200 |
| 2020-07-17 | $0.595 | $0.760 | $0.592 | $0.680 | 18 711 600 |
| 2020-07-16 | $0.570 | $0.621 | $0.560 | $0.592 | 2 737 400 |
| 2020-07-15 | $0.570 | $0.580 | $0.541 | $0.572 | 1 830 300 |
| 2020-07-14 | $0.582 | $0.600 | $0.530 | $0.590 | 3 474 200 |
| 2020-07-13 | $0.586 | $0.630 | $0.572 | $0.581 | 2 414 000 |
| 2020-07-10 | $0.570 | $0.640 | $0.558 | $0.590 | 6 004 000 |
