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 |
| Jun 16, 2020 | $0.572 | $0.578 | $0.552 | $0.563 | 865 480 |
| Jun 15, 2020 | $0.540 | $0.566 | $0.512 | $0.552 | 1 548 014 |
| Jun 12, 2020 | $0.600 | $0.600 | $0.515 | $0.540 | 2 325 542 |
| Jun 11, 2020 | $0.600 | $0.620 | $0.552 | $0.557 | 2 832 569 |
| Jun 10, 2020 | $0.700 | $0.730 | $0.610 | $0.631 | 4 842 628 |
| Jun 09, 2020 | $0.580 | $0.720 | $0.571 | $0.690 | 9 941 160 |
| Jun 08, 2020 | $0.590 | $0.599 | $0.550 | $0.577 | 2 072 144 |
| Jun 05, 2020 | $0.580 | $0.585 | $0.552 | $0.560 | 1 766 439 |
| Jun 04, 2020 | $0.520 | $0.590 | $0.516 | $0.575 | 5 723 362 |
| Jun 03, 2020 | $0.524 | $0.530 | $0.515 | $0.530 | 1 010 963 |
| Jun 02, 2020 | $0.535 | $0.539 | $0.515 | $0.535 | 697 850 |
| Jun 01, 2020 | $0.520 | $0.540 | $0.509 | $0.533 | 1 129 709 |
| May 29, 2020 | $0.521 | $0.535 | $0.511 | $0.526 | 1 285 386 |
| May 28, 2020 | $0.560 | $0.564 | $0.526 | $0.533 | 1 716 962 |
| May 27, 2020 | $0.580 | $0.580 | $0.525 | $0.558 | 2 510 585 |
| May 26, 2020 | $0.590 | $0.595 | $0.570 | $0.580 | 2 096 866 |
| May 22, 2020 | $0.573 | $0.609 | $0.558 | $0.570 | 2 830 083 |
| May 21, 2020 | $0.590 | $0.590 | $0.555 | $0.580 | 2 706 818 |
| May 20, 2020 | $0.610 | $0.610 | $0.572 | $0.597 | 3 940 521 |
| May 19, 2020 | $0.610 | $0.650 | $0.560 | $0.608 | 9 532 433 |
| May 18, 2020 | $0.530 | $0.620 | $0.515 | $0.600 | 11 970 811 |
| May 15, 2020 | $0.560 | $0.573 | $0.515 | $0.526 | 4 827 210 |
| May 14, 2020 | $0.520 | $0.535 | $0.470 | $0.535 | 3 908 072 |
| May 13, 2020 | $0.540 | $0.540 | $0.510 | $0.519 | 3 582 310 |
| May 12, 2020 | $0.560 | $0.560 | $0.500 | $0.530 | 7 365 671 |
