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 |
| 2023-11-22 | $3.40 | $3.49 | $3.32 | $3.32 | 7 069 |
| 2023-11-21 | $3.50 | $3.50 | $3.42 | $3.42 | 5 151 |
| 2023-11-20 | $3.50 | $3.62 | $3.44 | $3.46 | 7 391 |
| 2023-11-17 | $3.56 | $3.62 | $3.52 | $3.52 | 3 776 |
| 2023-11-16 | $3.50 | $3.85 | $3.46 | $3.62 | 31 805 |
| 2023-11-15 | $3.39 | $3.62 | $3.39 | $3.54 | 15 245 |
| 2023-11-14 | $3.53 | $3.59 | $3.49 | $3.55 | 8 568 |
| 2023-11-13 | $3.46 | $3.61 | $3.46 | $3.61 | 16 147 |
| 2023-11-10 | $3.44 | $3.60 | $3.31 | $3.49 | 21 075 |
| 2023-11-09 | $3.73 | $3.73 | $3.50 | $3.51 | 11 379 |
| 2023-11-08 | $3.65 | $3.80 | $3.61 | $3.63 | 9 363 |
| 2023-11-07 | $3.70 | $3.80 | $3.62 | $3.72 | 17 653 |
| 2023-11-06 | $3.58 | $3.94 | $3.54 | $3.70 | 26 305 |
| 2023-11-03 | $3.50 | $3.60 | $3.44 | $3.58 | 15 823 |
| 2023-11-02 | $3.38 | $3.53 | $3.26 | $3.43 | 10 901 |
| 2023-11-01 | $3.35 | $3.41 | $3.31 | $3.40 | 13 255 |
| 2023-10-31 | $3.35 | $3.49 | $3.35 | $3.41 | 8 499 |
| 2023-10-30 | $3.41 | $3.42 | $3.19 | $3.42 | 8 715 |
| 2023-10-27 | $3.40 | $3.47 | $3.37 | $3.45 | 25 608 |
| 2023-10-26 | $3.40 | $3.40 | $3.33 | $3.37 | 10 415 |
| 2023-10-25 | $3.31 | $3.40 | $3.25 | $3.25 | 9 925 |
| 2023-10-24 | $3.40 | $3.40 | $3.30 | $3.31 | 3 926 |
| 2023-10-23 | $3.15 | $3.37 | $3.15 | $3.28 | 17 613 |
| 2023-10-20 | $3.15 | $3.35 | $3.15 | $3.23 | 25 370 |
| 2023-10-19 | $3.40 | $3.40 | $3.21 | $3.22 | 21 196 |
