NASDAQ:CHEK
Check-Cap Ltd. Stock Price (Quote)
$2.18
-0.0400 (-1.80%)
At Close: Apr 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.82 | $3.45 | Wednesday, 17th Apr 2024 CHEK stock ended at $2.18. This is 1.80% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 5.26% from a day low at $2.13 to a day high of $2.24. |
90 days | $1.78 | $3.45 | |
52 weeks | $1.27 | $4.63 |
Date | Open | High | Low | Close | Volume |
2023-12-28 | $2.14 | $2.24 | $2.12 | $2.18 | 25 121 |
2023-12-27 | $2.17 | $2.23 | $2.17 | $2.20 | 15 346 |
2023-12-26 | $2.16 | $2.25 | $2.15 | $2.24 | 26 906 |
2023-12-22 | $2.01 | $2.30 | $2.01 | $2.25 | 59 016 |
2023-12-21 | $2.22 | $2.23 | $2.06 | $2.07 | 26 730 |
2023-12-20 | $2.30 | $2.34 | $2.12 | $2.26 | 42 424 |
2023-12-19 | $2.47 | $2.47 | $2.25 | $2.36 | 65 709 |
2023-12-18 | $2.44 | $2.60 | $2.40 | $2.41 | 31 141 |
2023-12-15 | $2.58 | $2.75 | $2.48 | $2.48 | 39 146 |
2023-12-14 | $2.64 | $2.80 | $2.59 | $2.62 | 30 096 |
2023-12-13 | $2.78 | $2.80 | $2.56 | $2.60 | 14 592 |
2023-12-12 | $2.61 | $2.62 | $2.60 | $2.60 | 8 327 |
2023-12-11 | $2.59 | $2.67 | $2.59 | $2.64 | 11 345 |
2023-12-08 | $2.67 | $2.87 | $2.67 | $2.70 | 7 269 |
2023-12-07 | $2.79 | $2.89 | $2.62 | $2.72 | 31 292 |
2023-12-06 | $2.56 | $2.79 | $2.56 | $2.79 | 16 111 |
2023-12-05 | $2.75 | $2.77 | $2.61 | $2.61 | 23 080 |
2023-12-04 | $2.82 | $2.84 | $2.65 | $2.83 | 16 024 |
2023-12-01 | $2.90 | $2.97 | $2.86 | $2.87 | 14 078 |
2023-11-30 | $2.92 | $3.05 | $2.91 | $2.91 | 7 780 |
2023-11-29 | $3.25 | $3.30 | $2.89 | $2.92 | 36 878 |
2023-11-28 | $3.21 | $3.40 | $3.21 | $3.27 | 26 102 |
2023-11-27 | $3.40 | $3.44 | $3.21 | $3.21 | 10 162 |
2023-11-24 | $3.40 | $3.52 | $3.33 | $3.48 | 11 555 |
2023-11-22 | $3.40 | $3.49 | $3.32 | $3.32 | 7 069 |