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 |
| 2023-08-08 | $3.55 | $3.90 | $3.51 | $3.81 | 102 605 |
| 2023-08-07 | $3.48 | $3.67 | $3.41 | $3.59 | 65 623 |
| 2023-08-04 | $3.31 | $3.60 | $3.25 | $3.50 | 132 610 |
| 2023-08-03 | $3.22 | $3.38 | $3.18 | $3.37 | 95 724 |
| 2023-08-02 | $3.29 | $3.35 | $3.21 | $3.21 | 89 577 |
| 2023-08-01 | $3.52 | $3.52 | $3.36 | $3.42 | 54 658 |
| 2023-07-31 | $3.34 | $3.55 | $3.28 | $3.49 | 182 032 |
| 2023-07-28 | $3.34 | $3.56 | $3.24 | $3.51 | 96 954 |
| 2023-07-27 | $3.21 | $3.45 | $3.15 | $3.38 | 109 421 |
| 2023-07-26 | $3.21 | $3.39 | $3.15 | $3.30 | 64 385 |
| 2023-07-25 | $2.86 | $3.70 | $2.86 | $3.16 | 829 844 |
| 2023-07-24 | $2.92 | $3.14 | $2.90 | $2.92 | 29 380 |
| 2023-07-21 | $3.09 | $3.27 | $2.75 | $3.00 | 82 298 |
| 2023-07-20 | $3.10 | $3.31 | $3.10 | $3.13 | 28 246 |
| 2023-07-19 | $3.49 | $3.49 | $3.03 | $3.13 | 125 247 |
| 2023-07-18 | $2.95 | $3.79 | $2.85 | $3.46 | 758 596 |
| 2023-07-17 | $2.90 | $3.10 | $2.81 | $3.00 | 71 128 |
| 2023-07-14 | $2.80 | $2.93 | $2.79 | $2.85 | 37 883 |
| 2023-07-13 | $2.65 | $2.93 | $2.65 | $2.70 | 66 311 |
| 2023-07-12 | $2.74 | $2.85 | $2.72 | $2.77 | 12 774 |
| 2023-07-11 | $2.83 | $2.93 | $2.80 | $2.80 | 10 170 |
| 2023-07-10 | $2.85 | $2.88 | $2.78 | $2.85 | 10 450 |
| 2023-07-07 | $2.80 | $2.95 | $2.73 | $2.90 | 29 128 |
| 2023-07-06 | $2.88 | $2.89 | $2.78 | $2.87 | 14 710 |
| 2023-07-05 | $2.97 | $2.97 | $2.80 | $2.93 | 9 512 |
