Canada markets closed

Check-Cap Ltd. (CHEK)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
2.2000-0.0200 (-0.90%)
At close: 04:00PM EDT
2.1900 -0.01 (-0.45%)
After hours: 07:30PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.26992.26992.19002.20002.20006,566
May 02, 20242.26002.27102.19002.25002.250016,700
May 01, 20242.19002.30002.15502.30002.30005,600
Apr 30, 20242.20002.24002.16202.22502.225017,100
Apr 29, 20242.20002.29002.20002.22002.22009,100
Apr 26, 20242.22002.30002.22002.28502.285022,700
Apr 25, 20242.25502.30002.22002.27002.270031,800
Apr 24, 20242.26502.27002.21002.22002.220027,000
Apr 23, 20242.21002.29002.21002.29002.290014,900
Apr 22, 20242.31002.31002.19002.26002.260054,500
Apr 19, 20242.26002.30002.21002.26002.260028,200
Apr 18, 20242.13002.34002.12002.26002.260042,700
Apr 17, 20242.23002.25002.12802.18002.180031,600
Apr 16, 20242.21002.36002.17002.22002.220013,400
Apr 15, 20242.18002.31002.18002.18002.180018,300
Apr 12, 20242.35002.41002.21002.26002.260048,200
Apr 11, 20242.41002.46502.37502.40002.400056,200
Apr 10, 20242.41002.55002.41002.47002.470015,200
Apr 09, 20242.61002.74002.46002.54002.540053,700
Apr 08, 20242.42002.68302.42002.59002.5900115,600
Apr 05, 20242.55002.61002.37502.46002.4600132,700
Apr 04, 20242.59002.67002.55002.67002.670029,000
Apr 03, 20242.67002.71002.60002.68002.680026,300
Apr 02, 20242.68002.79002.52002.64002.640030,400
Apr 01, 20243.10003.10002.72002.77502.775098,800
Mar 28, 20242.57003.45002.51003.11003.1100439,100
Mar 27, 20242.24002.84002.24002.75002.7500685,400
Mar 26, 20242.51002.86002.24002.47002.470013,220,100
Mar 25, 20242.00002.00401.95001.96501.9650315,700
Mar 22, 20242.05002.05002.02002.02002.0200800
Mar 21, 20242.02002.05001.82002.01002.01008,900
Mar 20, 20241.87002.06101.87002.06102.061010,100
Mar 19, 20241.92001.94001.86001.86001.86004,700
Mar 18, 20241.87001.96001.87001.89601.89605,600
Mar 15, 20241.85001.95001.81401.89001.890012,200
Mar 14, 20242.00002.00001.89701.95001.95006,500
Mar 13, 20241.98002.01101.91002.01102.01105,300
Mar 12, 20241.97002.00001.82002.00002.00005,900
Mar 11, 20241.87001.98501.87001.94001.940011,300
Mar 08, 20241.85001.99501.85001.93001.930067,600
Mar 07, 20241.91001.93001.78001.87001.870034,300
Mar 06, 20241.92001.95501.90001.90001.900047,000
Mar 05, 20242.00002.08501.90001.98001.980032,300
Mar 04, 20242.05002.09802.04002.04002.040023,000
Mar 01, 20242.29702.29702.05002.06002.060047,100
Feb 29, 20242.20002.30502.18002.23002.230010,500
Feb 28, 20242.23402.31002.23302.24002.240023,800
Feb 27, 20242.20002.27502.17202.24002.24004,700
Feb 26, 20242.31002.31002.19002.24002.240025,000
Feb 23, 20242.35502.37002.25002.26002.26005,000
Feb 22, 20242.35002.35002.22502.23002.230014,200
Feb 21, 20242.13002.39002.13002.39002.390059,900
Feb 20, 20242.13002.18602.12002.12002.120013,200
Feb 16, 20242.11202.19202.11202.14002.14009,600
Feb 15, 20242.13002.24902.11602.19502.19508,600
Feb 14, 20242.12002.26002.10002.16002.160038,700
Feb 13, 20242.15002.22502.10002.13502.135011,700
Feb 12, 20242.16002.24002.16002.17002.170010,300
Feb 09, 20242.24002.24002.16002.20002.20004,600
Feb 08, 20242.15002.21802.15002.18002.180036,000
Feb 07, 20242.07002.14002.07002.12002.12004,400
Feb 06, 20242.12002.12902.09002.10002.10002,900
Feb 05, 20242.10002.16002.07002.11602.116017,600
Feb 02, 20242.20002.24202.13002.13002.13006,200
Feb 01, 20242.15002.24002.10002.20002.200030,400
Jan 31, 20242.13502.13502.10002.10002.10002,100
Jan 30, 20242.16602.20002.09002.11002.110011,500
Jan 29, 20242.13002.15502.09502.12002.120011,300
Jan 26, 20242.15002.26002.12002.18002.18007,700
Jan 25, 20242.14002.30002.10902.14002.140069,100
Jan 24, 20242.19102.26502.14002.17002.170069,000
Jan 23, 20242.28002.28002.18002.19002.19006,700
Jan 22, 20242.23002.28502.15002.19002.190017,400
Jan 19, 20242.07502.23502.05502.23502.235011,200
Jan 18, 20242.06002.16102.06002.06002.06005,300
Jan 17, 20242.10002.11902.05002.09502.09505,900
Jan 16, 20242.14002.18002.06002.13002.130021,000
Jan 12, 20242.24002.30002.19002.19002.190030,100
Jan 11, 20242.25102.30002.25002.28002.28008,000
Jan 10, 20242.18002.31202.18002.26502.265018,700
Jan 09, 20242.10302.28002.06002.12002.120039,300
Jan 08, 20242.08002.11002.00002.09002.090022,600
Jan 05, 20241.95002.20001.95002.05002.050037,100
Jan 04, 20242.00002.00001.90002.00002.000038,000
Jan 03, 20242.01002.17001.97002.00002.000044,200
Jan 02, 20242.10002.16002.01002.01002.010033,000
Dec 29, 20232.18002.19302.08002.08002.080041,500
Dec 28, 20232.14002.24002.12002.18002.180025,200
Dec 27, 20232.17002.23002.17002.20002.200015,400
Dec 26, 20232.16002.25002.14702.24002.240027,100
Dec 22, 20232.01002.30002.01002.25002.250059,400
Dec 21, 20232.22002.23002.06002.07002.070026,800
Dec 20, 20232.30002.34002.12002.26002.260043,400
Dec 19, 20232.47102.47102.25502.36002.360069,100
Dec 18, 20232.44002.60002.40002.41002.410032,300
Dec 15, 20232.58002.75002.48002.48002.480039,200
Dec 14, 20232.64002.80002.58602.62002.620030,100
Dec 13, 20232.78002.80002.56002.60002.600014,600
Dec 12, 20232.61202.62102.59002.60002.60008,500
Dec 11, 20232.59002.67502.59002.64002.640011,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...