UK markets open in 2 hours 1 minute

Check-Cap Ltd. (CHEK)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
2.2500+0.0200 (+0.90%)
At close: 04:00PM EDT
2.5500 +0.30 (+13.33%)
After hours: 04:53PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20242.26002.27102.19002.25002.250016,700
01 May 20242.19002.30002.15502.30002.30005,600
30 Apr 20242.20002.24002.16202.22502.225017,100
29 Apr 20242.20002.29002.20002.22002.22009,100
26 Apr 20242.22002.30002.22002.28502.285022,700
25 Apr 20242.25502.30002.22002.27002.270031,800
24 Apr 20242.26502.27002.21002.22002.220027,000
23 Apr 20242.21002.29002.21002.29002.290014,900
22 Apr 20242.31002.31002.19002.26002.260054,500
19 Apr 20242.26002.30002.21002.26002.260028,200
18 Apr 20242.13002.34002.12002.26002.260042,700
17 Apr 20242.23002.25002.12802.18002.180031,600
16 Apr 20242.21002.36002.17002.22002.220013,400
15 Apr 20242.18002.31002.18002.18002.180018,300
12 Apr 20242.35002.41002.21002.26002.260048,200
11 Apr 20242.41002.46502.37502.40002.400056,200
10 Apr 20242.41002.55002.41002.47002.470015,200
09 Apr 20242.61002.74002.46002.54002.540053,700
08 Apr 20242.42002.68302.42002.59002.5900115,600
05 Apr 20242.55002.61002.37502.46002.4600132,700
04 Apr 20242.59002.67002.55002.67002.670029,000
03 Apr 20242.67002.71002.60002.68002.680026,300
02 Apr 20242.68002.79002.52002.64002.640030,400
01 Apr 20243.10003.10002.72002.77502.775098,800
28 Mar 20242.57003.45002.51003.11003.1100439,100
27 Mar 20242.24002.84002.24002.75002.7500685,400
26 Mar 20242.51002.86002.24002.47002.470013,220,100
25 Mar 20242.00002.00401.95001.96501.9650315,700
22 Mar 20242.05002.05002.02002.02002.0200800
21 Mar 20242.02002.05001.82002.01002.01008,900
20 Mar 20241.87002.06101.87002.06102.061010,100
19 Mar 20241.92001.94001.86001.86001.86004,700
18 Mar 20241.87001.96001.87001.89601.89605,600
15 Mar 20241.85001.95001.81401.89001.890012,200
14 Mar 20242.00002.00001.89701.95001.95006,500
13 Mar 20241.98002.01101.91002.01102.01105,300
12 Mar 20241.97002.00001.82002.00002.00005,900
11 Mar 20241.87001.98501.87001.94001.940011,300
08 Mar 20241.85001.99501.85001.93001.930067,600
07 Mar 20241.91001.93001.78001.87001.870034,300
06 Mar 20241.92001.95501.90001.90001.900047,000
05 Mar 20242.00002.08501.90001.98001.980032,300
04 Mar 20242.05002.09802.04002.04002.040023,000
01 Mar 20242.29702.29702.05002.06002.060047,100
29 Feb 20242.20002.30502.18002.23002.230010,500
28 Feb 20242.23402.31002.23302.24002.240023,800
27 Feb 20242.20002.27502.17202.24002.24004,700
26 Feb 20242.31002.31002.19002.24002.240025,000
23 Feb 20242.35502.37002.25002.26002.26005,000
22 Feb 20242.35002.35002.22502.23002.230014,200
21 Feb 20242.13002.39002.13002.39002.390059,900
20 Feb 20242.13002.18602.12002.12002.120013,200
16 Feb 20242.11202.19202.11202.14002.14009,600
15 Feb 20242.13002.24902.11602.19502.19508,600
14 Feb 20242.12002.26002.10002.16002.160038,700
13 Feb 20242.15002.22502.10002.13502.135011,700
12 Feb 20242.16002.24002.16002.17002.170010,300
09 Feb 20242.24002.24002.16002.20002.20004,600
08 Feb 20242.15002.21802.15002.18002.180036,000
07 Feb 20242.07002.14002.07002.12002.12004,400
06 Feb 20242.12002.12902.09002.10002.10002,900
05 Feb 20242.10002.16002.07002.11602.116017,600
02 Feb 20242.20002.24202.13002.13002.13006,200
01 Feb 20242.15002.24002.10002.20002.200030,400
31 Jan 20242.13502.13502.10002.10002.10002,100
30 Jan 20242.16602.20002.09002.11002.110011,500
29 Jan 20242.13002.15502.09502.12002.120011,300
26 Jan 20242.15002.26002.12002.18002.18007,700
25 Jan 20242.14002.30002.10902.14002.140069,100
24 Jan 20242.19102.26502.14002.17002.170069,000
23 Jan 20242.28002.28002.18002.19002.19006,700
22 Jan 20242.23002.28502.15002.19002.190017,400
19 Jan 20242.07502.23502.05502.23502.235011,200
18 Jan 20242.06002.16102.06002.06002.06005,300
17 Jan 20242.10002.11902.05002.09502.09505,900
16 Jan 20242.14002.18002.06002.13002.130021,000
12 Jan 20242.24002.30002.19002.19002.190030,100
11 Jan 20242.25102.30002.25002.28002.28008,000
10 Jan 20242.18002.31202.18002.26502.265018,700
09 Jan 20242.10302.28002.06002.12002.120039,300
08 Jan 20242.08002.11002.00002.09002.090022,600
05 Jan 20241.95002.20001.95002.05002.050037,100
04 Jan 20242.00002.00001.90002.00002.000038,000
03 Jan 20242.01002.17001.97002.00002.000044,200
02 Jan 20242.10002.16002.01002.01002.010033,000
29 Dec 20232.18002.19302.08002.08002.080041,500
28 Dec 20232.14002.24002.12002.18002.180025,200
27 Dec 20232.17002.23002.17002.20002.200015,400
26 Dec 20232.16002.25002.14702.24002.240027,100
22 Dec 20232.01002.30002.01002.25002.250059,400
21 Dec 20232.22002.23002.06002.07002.070026,800
20 Dec 20232.30002.34002.12002.26002.260043,400
19 Dec 20232.47102.47102.25502.36002.360069,100
18 Dec 20232.44002.60002.40002.41002.410032,300
15 Dec 20232.58002.75002.48002.48002.480039,200
14 Dec 20232.64002.80002.58602.62002.620030,100
13 Dec 20232.78002.80002.56002.60002.600014,600
12 Dec 20232.61202.62102.59002.60002.60008,500
11 Dec 20232.59002.67502.59002.64002.640011,400
08 Dec 20232.67002.86802.62002.70002.70007,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...