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 |
| May 11, 2020 | $0.540 | $0.573 | $0.527 | $0.549 | 6 918 915 |
| May 08, 2020 | $0.538 | $0.577 | $0.520 | $0.540 | 6 728 749 |
| May 07, 2020 | $0.530 | $0.546 | $0.501 | $0.530 | 9 834 741 |
| May 06, 2020 | $0.484 | $0.495 | $0.460 | $0.491 | 2 560 833 |
| May 05, 2020 | $0.495 | $0.499 | $0.474 | $0.488 | 1 630 578 |
| May 04, 2020 | $0.490 | $0.510 | $0.471 | $0.508 | 2 005 686 |
| May 01, 2020 | $0.505 | $0.505 | $0.470 | $0.488 | 1 949 600 |
| Apr 30, 2020 | $0.510 | $0.530 | $0.460 | $0.497 | 8 225 170 |
| Apr 29, 2020 | $0.559 | $0.595 | $0.540 | $0.580 | 2 855 058 |
| Apr 28, 2020 | $0.575 | $0.578 | $0.510 | $0.540 | 1 854 149 |
| Apr 27, 2020 | $0.530 | $0.630 | $0.523 | $0.578 | 6 778 346 |
| Apr 24, 2020 | $0.500 | $0.510 | $0.481 | $0.509 | 1 376 808 |
| Apr 23, 2020 | $0.515 | $0.520 | $0.463 | $0.490 | 2 106 613 |
| Apr 22, 2020 | $0.525 | $0.535 | $0.510 | $0.520 | 1 938 874 |
| Apr 21, 2020 | $0.550 | $0.550 | $0.490 | $0.529 | 2 531 252 |
| Apr 20, 2020 | $0.469 | $0.590 | $0.440 | $0.555 | 12 199 841 |
| Apr 17, 2020 | $0.95 | $1.04 | $0.93 | $1.03 | 91 654 |
| Apr 16, 2020 | $0.99 | $1.08 | $0.87 | $0.93 | 79 183 |
| Apr 15, 2020 | $0.98 | $1.16 | $0.89 | $1.03 | 68 070 |
| Apr 14, 2020 | $0.91 | $0.98 | $0.87 | $0.93 | 54 920 |
| Apr 13, 2020 | $0.92 | $0.95 | $0.86 | $0.90 | 32 201 |
| Apr 09, 2020 | $0.90 | $0.95 | $0.89 | $0.90 | 73 310 |
| Apr 08, 2020 | $0.85 | $0.90 | $0.85 | $0.90 | 32 728 |
| Apr 07, 2020 | $0.90 | $0.93 | $0.83 | $0.85 | 57 158 |
| Apr 06, 2020 | $1.00 | $1.03 | $0.80 | $0.89 | 273 415 |
