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 |
| Feb 01, 2016 | $2.04 | $2.05 | $2.00 | $2.05 | 6 200 |
| Jan 29, 2016 | $1.90 | $2.05 | $1.89 | $2.05 | 19 300 |
| Jan 28, 2016 | $1.99 | $1.99 | $1.92 | $1.95 | 2 700 |
| Jan 27, 2016 | $2.00 | $2.00 | $1.99 | $2.00 | 6 500 |
| Jan 26, 2016 | $1.91 | $2.12 | $1.91 | $2.12 | 1 200 |
| Jan 25, 2016 | $2.09 | $2.09 | $2.09 | $2.09 | 0 |
| Jan 22, 2016 | $2.09 | $2.09 | $2.09 | $2.09 | 0 |
| Jan 21, 2016 | $2.08 | $2.15 | $2.08 | $2.09 | 7 900 |
| Jan 20, 2016 | $2.04 | $2.14 | $2.04 | $2.10 | 2 400 |
| Jan 19, 2016 | $2.00 | $2.04 | $2.00 | $2.04 | 900 |
| Jan 15, 2016 | $1.92 | $2.07 | $1.88 | $1.93 | 18 100 |
| Jan 14, 2016 | $1.97 | $2.00 | $1.97 | $1.99 | 3 400 |
| Jan 13, 2016 | $1.88 | $1.99 | $1.88 | $1.94 | 600 |
| Jan 12, 2016 | $1.99 | $1.99 | $1.99 | $1.99 | 0 |
| Jan 11, 2016 | $1.97 | $1.99 | $1.97 | $1.99 | 300 |
| Jan 08, 2016 | $1.88 | $2.00 | $1.88 | $2.00 | 2 500 |
| Jan 07, 2016 | $2.00 | $2.00 | $1.86 | $1.98 | 700 |
| Jan 06, 2016 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| Jan 05, 2016 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
