NASDAQ:CHEK
Check-Cap Ltd. Stock Price (Quote)
$2.22
-0.0650 (-2.84%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.12 | $3.10 | Monday, 29th Apr 2024 CHEK stock ended at $2.22. This is 2.84% less than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 4.09% from a day low at $2.20 to a day high of $2.29. |
| 90 days | $1.78 | $3.45 | |
| 52 weeks | $1.27 | $4.63 |
| Date | Open | High | Low | Close | Volume |
| Mar 08, 2016 | $3.35 | $3.35 | $3.16 | $3.16 | 5 900 |
| Mar 07, 2016 | $3.01 | $3.30 | $3.01 | $3.30 | 700 |
| Mar 04, 2016 | $3.17 | $3.17 | $3.17 | $3.17 | 1 000 |
| Mar 03, 2016 | $3.20 | $3.20 | $3.01 | $3.20 | 3 500 |
| Mar 02, 2016 | $3.03 | $3.17 | $3.00 | $3.16 | 4 200 |
| Mar 01, 2016 | $3.13 | $3.13 | $3.13 | $3.13 | 1 000 |
| Feb 29, 2016 | $3.30 | $3.30 | $3.19 | $3.20 | 24 400 |
| Feb 26, 2016 | $3.38 | $3.38 | $3.30 | $3.30 | 7 500 |
| Feb 25, 2016 | $3.72 | $3.72 | $3.20 | $3.20 | 30 000 |
| Feb 24, 2016 | $3.29 | $3.35 | $3.20 | $3.21 | 4 100 |
| Feb 23, 2016 | $3.50 | $3.50 | $3.00 | $3.02 | 9 800 |
| Feb 22, 2016 | $2.75 | $2.98 | $2.75 | $2.90 | 3 700 |
| Feb 19, 2016 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| Feb 18, 2016 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| Feb 17, 2016 | $2.68 | $2.75 | $2.68 | $2.75 | 1 400 |
| Feb 16, 2016 | $2.76 | $2.76 | $2.48 | $2.55 | 2 100 |
| Feb 12, 2016 | $2.51 | $2.51 | $2.48 | $2.48 | 500 |
| Feb 11, 2016 | $2.24 | $2.46 | $2.24 | $2.46 | 1 000 |
| Feb 10, 2016 | $2.19 | $2.20 | $2.19 | $2.20 | 1 000 |
| Feb 09, 2016 | $2.20 | $2.20 | $2.19 | $2.20 | 300 |
| Feb 08, 2016 | $2.16 | $2.16 | $2.16 | $2.16 | 400 |
| Feb 05, 2016 | $2.15 | $2.27 | $2.08 | $2.27 | 3 000 |
| Feb 04, 2016 | $2.00 | $2.13 | $2.00 | $2.05 | 11 600 |
| Feb 03, 2016 | $2.10 | $2.20 | $2.09 | $2.20 | 10 000 |
| Feb 02, 2016 | $2.00 | $2.10 | $2.00 | $2.08 | 2 700 |
