NASDAQ:CHEK
Check-Cap Ltd. Stock Price (Quote)
$2.22
-0.0700 (-3.06%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.95 | $3.45 | Wednesday, 24th Apr 2024 CHEK stock ended at $2.22. This is 3.06% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.71% from a day low at $2.21 to a day high of $2.27. |
| 90 days | $1.78 | $3.45 | |
| 52 weeks | $1.27 | $4.63 |
| Date | Open | High | Low | Close | Volume |
| Sep 19, 2023 | $3.46 | $3.70 | $3.44 | $3.46 | 50 527 |
| Sep 18, 2023 | $3.45 | $3.70 | $3.41 | $3.45 | 26 514 |
| Sep 15, 2023 | $3.50 | $3.61 | $3.45 | $3.52 | 5 121 |
| Sep 14, 2023 | $3.37 | $3.65 | $3.13 | $3.51 | 65 139 |
| Sep 13, 2023 | $3.62 | $3.72 | $3.41 | $3.53 | 135 453 |
| Sep 12, 2023 | $3.50 | $3.70 | $3.37 | $3.62 | 220 470 |
| Sep 11, 2023 | $3.18 | $3.80 | $2.98 | $3.57 | 486 486 |
| Sep 08, 2023 | $2.85 | $3.20 | $2.86 | $3.19 | 35 056 |
| Sep 07, 2023 | $3.00 | $3.09 | $2.86 | $3.09 | 8 044 |
| Sep 06, 2023 | $2.91 | $3.09 | $2.91 | $3.00 | 20 348 |
| Sep 05, 2023 | $2.88 | $3.06 | $2.88 | $3.00 | 18 867 |
| Sep 01, 2023 | $2.95 | $3.09 | $2.78 | $2.90 | 57 921 |
| Aug 31, 2023 | $2.37 | $2.91 | $2.36 | $2.91 | 168 025 |
| Aug 30, 2023 | $2.34 | $2.46 | $2.35 | $2.37 | 11 521 |
| Aug 29, 2023 | $2.41 | $2.41 | $2.41 | $2.41 | 0 |
| Aug 28, 2023 | $2.60 | $2.61 | $2.38 | $2.41 | 30 610 |
| Aug 25, 2023 | $2.55 | $2.64 | $2.55 | $2.62 | 10 417 |
| Aug 24, 2023 | $2.51 | $2.60 | $2.50 | $2.53 | 15 255 |
| Aug 23, 2023 | $2.69 | $2.78 | $2.58 | $2.67 | 15 908 |
| Aug 22, 2023 | $2.62 | $2.70 | $2.56 | $2.67 | 19 393 |
| Aug 21, 2023 | $2.72 | $2.79 | $2.52 | $2.68 | 31 003 |
| Aug 18, 2023 | $2.36 | $2.87 | $2.36 | $2.75 | 105 299 |
| Aug 17, 2023 | $2.61 | $2.61 | $2.29 | $2.35 | 214 989 |
| Aug 16, 2023 | $3.10 | $3.23 | $3.03 | $3.08 | 15 715 |
| Aug 15, 2023 | $3.00 | $3.27 | $3.00 | $3.12 | 64 953 |
