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 |
| 2023-10-18 | $3.46 | $3.46 | $3.32 | $3.32 | 9 793 |
| 2023-10-17 | $3.30 | $3.53 | $3.30 | $3.33 | 18 808 |
| 2023-10-16 | $3.35 | $3.47 | $3.29 | $3.32 | 10 175 |
| 2023-10-13 | $3.32 | $3.44 | $3.28 | $3.31 | 9 763 |
| 2023-10-12 | $3.27 | $3.46 | $3.27 | $3.32 | 8 206 |
| 2023-10-11 | $3.41 | $3.55 | $3.30 | $3.32 | 26 016 |
| 2023-10-10 | $3.41 | $3.55 | $3.32 | $3.41 | 8 393 |
| 2023-10-09 | $3.50 | $3.61 | $3.41 | $3.52 | 14 028 |
| 2023-10-06 | $3.48 | $3.59 | $3.39 | $3.57 | 11 365 |
| 2023-10-05 | $3.40 | $3.63 | $3.36 | $3.55 | 43 297 |
| 2023-10-04 | $3.71 | $3.75 | $3.46 | $3.46 | 25 648 |
| 2023-10-03 | $3.99 | $3.99 | $3.71 | $3.73 | 34 780 |
| 2023-10-02 | $4.11 | $4.24 | $4.07 | $4.07 | 24 425 |
| 2023-09-29 | $4.40 | $4.57 | $4.21 | $4.26 | 21 080 |
| 2023-09-28 | $4.48 | $4.59 | $4.35 | $4.45 | 39 729 |
| 2023-09-27 | $4.40 | $4.55 | $4.36 | $4.50 | 53 636 |
| 2023-09-26 | $4.40 | $4.56 | $4.16 | $4.36 | 108 015 |
| 2023-09-25 | $3.96 | $4.45 | $3.77 | $4.45 | 105 426 |
| 2023-09-22 | $4.03 | $4.21 | $3.65 | $3.97 | 180 231 |
| 2023-09-21 | $3.74 | $4.63 | $3.62 | $4.05 | 224 017 |
| 2023-09-20 | $3.42 | $3.92 | $3.41 | $3.82 | 127 944 |
| 2023-09-19 | $3.46 | $3.70 | $3.44 | $3.46 | 50 527 |
| 2023-09-18 | $3.45 | $3.70 | $3.41 | $3.45 | 26 514 |
| 2023-09-15 | $3.50 | $3.61 | $3.45 | $3.52 | 5 121 |
| 2023-09-14 | $3.37 | $3.65 | $3.13 | $3.51 | 65 139 |
