NASDAQ:CHEK
Check-Cap Ltd. Stock Price (Quote)
$2.26
+0 (+0%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.82 | $3.45 | Friday, 19th Apr 2024 CHEK stock ended at $2.26. During the day the stock fluctuated 4.07% from a day low at $2.21 to a day high of $2.30. |
| 90 days | $1.78 | $3.45 | |
| 52 weeks | $1.27 | $4.63 |
| Date | Open | High | Low | Close | Volume |
| 2023-07-05 | $2.97 | $2.97 | $2.80 | $2.93 | 9 512 |
| 2023-07-03 | $2.86 | $2.96 | $2.77 | $2.96 | 11 800 |
| 2023-06-30 | $2.62 | $2.94 | $2.63 | $2.86 | 48 233 |
| 2023-06-29 | $2.86 | $2.97 | $2.60 | $2.64 | 44 824 |
| 2023-06-28 | $2.89 | $2.90 | $2.69 | $2.84 | 29 939 |
| 2023-06-27 | $2.79 | $3.01 | $2.58 | $2.81 | 81 489 |
| 2023-06-26 | $3.05 | $3.23 | $2.76 | $2.82 | 107 834 |
| 2023-06-23 | $2.97 | $3.24 | $2.82 | $3.17 | 68 999 |
| 2023-06-22 | $2.74 | $3.10 | $2.74 | $3.01 | 98 780 |
| 2023-06-21 | $2.57 | $2.92 | $2.54 | $2.86 | 104 956 |
| 2023-06-20 | $2.57 | $2.75 | $2.52 | $2.67 | 197 951 |
| 2023-06-16 | $2.51 | $2.64 | $2.48 | $2.61 | 26 436 |
| 2023-06-15 | $2.64 | $2.67 | $2.45 | $2.49 | 47 366 |
| 2023-06-14 | $2.59 | $2.74 | $2.59 | $2.62 | 60 580 |
| 2023-06-13 | $2.48 | $2.63 | $2.41 | $2.58 | 59 479 |
| 2023-06-12 | $2.57 | $2.58 | $2.36 | $2.48 | 156 653 |
| 2023-06-09 | $2.70 | $2.90 | $2.46 | $2.50 | 210 747 |
| 2023-06-08 | $2.41 | $2.75 | $2.41 | $2.59 | 278 875 |
| 2023-06-07 | $2.05 | $2.54 | $1.99 | $2.44 | 617 233 |
| 2023-06-06 | $2.10 | $2.10 | $1.80 | $1.95 | 247 169 |
| 2023-06-05 | $1.81 | $1.89 | $1.80 | $1.83 | 30 242 |
| 2023-06-02 | $1.56 | $1.78 | $1.56 | $1.78 | 69 559 |
| 2023-06-01 | $1.52 | $1.55 | $1.49 | $1.55 | 24 817 |
| 2023-05-31 | $1.48 | $1.52 | $1.47 | $1.50 | 23 278 |
| 2023-05-30 | $1.50 | $1.52 | $1.47 | $1.49 | 14 682 |
