NASDAQ:CHEK
Check-Cap Ltd. Stock Price (Quote)
$2.30
+0.0750 (+3.37%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.12 | $3.10 | Wednesday, 1st May 2024 CHEK stock ended at $2.30. This is 3.37% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 6.73% from a day low at $2.16 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 |
| Jul 22, 2020 | $0.85 | $0.86 | $0.704 | $0.755 | 6 881 800 |
| Jul 21, 2020 | $0.660 | $0.85 | $0.650 | $0.80 | 15 222 800 |
| Jul 20, 2020 | $0.714 | $0.717 | $0.612 | $0.634 | 5 862 200 |
| Jul 17, 2020 | $0.595 | $0.760 | $0.592 | $0.680 | 18 711 600 |
| Jul 16, 2020 | $0.570 | $0.621 | $0.560 | $0.592 | 2 737 400 |
| Jul 15, 2020 | $0.570 | $0.580 | $0.541 | $0.572 | 1 830 300 |
| Jul 14, 2020 | $0.582 | $0.600 | $0.530 | $0.590 | 3 474 200 |
| Jul 13, 2020 | $0.586 | $0.630 | $0.572 | $0.581 | 2 414 000 |
| Jul 10, 2020 | $0.570 | $0.640 | $0.558 | $0.590 | 6 004 000 |
| Jul 09, 2020 | $0.582 | $0.582 | $0.553 | $0.568 | 671 000 |
| Jul 08, 2020 | $0.570 | $0.570 | $0.550 | $0.566 | 819 500 |
| Jul 07, 2020 | $0.547 | $0.570 | $0.547 | $0.557 | 912 800 |
| Jul 06, 2020 | $0.560 | $0.593 | $0.552 | $0.570 | 1 413 900 |
| Jul 02, 2020 | $0.573 | $0.599 | $0.555 | $0.569 | 2 450 249 |
| Jul 01, 2020 | $0.605 | $0.659 | $0.562 | $0.609 | 8 621 768 |
| Jun 30, 2020 | $0.569 | $0.610 | $0.550 | $0.596 | 4 515 367 |
| Jun 29, 2020 | $0.540 | $0.580 | $0.525 | $0.558 | 3 317 548 |
| Jun 26, 2020 | $0.546 | $0.555 | $0.531 | $0.541 | 1 030 689 |
| Jun 25, 2020 | $0.530 | $0.556 | $0.530 | $0.543 | 896 687 |
| Jun 24, 2020 | $0.571 | $0.578 | $0.535 | $0.559 | 1 750 647 |
| Jun 23, 2020 | $0.610 | $0.610 | $0.558 | $0.590 | 3 082 674 |
| Jun 22, 2020 | $0.545 | $0.650 | $0.540 | $0.629 | 11 112 543 |
| Jun 19, 2020 | $0.535 | $0.560 | $0.528 | $0.535 | 1 035 679 |
| Jun 18, 2020 | $0.530 | $0.550 | $0.525 | $0.535 | 753 725 |
| Jun 17, 2020 | $0.563 | $0.563 | $0.531 | $0.550 | 840 172 |
