Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Check-Cap Ltd. - Ordinary Share (NQ:CHEK)

0.7601 -0.0295 (-3.74%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 02, 2025 0.7900 0.7963 0.7300 0.7601 11,652 -0.03(-3.74%)
May 01, 2025 0.7700 0.8333 0.7700 0.7896 26,507 +0.02(+2.55%)
Apr 30, 2025 0.7254 0.8780 0.6935 0.7700 51,377 +0.05(+7.65%)
Apr 29, 2025 0.7942 0.7942 0.6800 0.7153 21,387 -0.01(-2.05%)
Apr 28, 2025 0.7763 0.7900 0.7303 0.7303 33,023 -0.06(-7.56%)
Apr 25, 2025 0.6510 0.9213 0.6510 0.7900 421,800 +0.12(+18.14%)
Apr 24, 2025 0.6373 0.6688 0.6372 0.6687 13,288 +0.02(+2.88%)
Apr 23, 2025 0.6373 0.6575 0.6373 0.6500 14,102 -0.00(-0.46%)
Apr 22, 2025 0.6687 0.6688 0.6450 0.6530 9,560 +0.00(+0.45%)
Apr 21, 2025 0.6700 0.7140 0.6500 0.6501 4,844 -0.02(-3.36%)
Apr 17, 2025 0.6745 0.6745 0.6605 0.6727 4,096 +0.00(+0.00%)
Apr 16, 2025 0.7055 0.7110 0.6700 0.6727 4,140 -0.01(-1.94%)
Apr 15, 2025 0.6836 0.7115 0.6550 0.6860 4,410 +0.03(+5.05%)
Apr 14, 2025 0.6710 0.7297 0.6450 0.6530 8,307 -0.02(-3.33%)
Apr 11, 2025 0.6720 0.7191 0.6720 0.6755 26,655 -0.03(-4.37%)
Apr 10, 2025 0.6800 0.7268 0.6705 0.7064 36,085 +0.03(+4.65%)
Apr 09, 2025 0.6313 0.6928 0.6313 0.6750 19,177 +0.03(+3.86%)
Apr 08, 2025 0.6310 0.6943 0.6300 0.6499 16,450 +0.00(+0.06%)
Apr 07, 2025 0.6100 0.6799 0.6100 0.6495 76,450 -0.03(-4.81%)
Apr 04, 2025 0.7700 0.7991 0.6100 0.6823 67,432 -0.09(-11.93%)
Apr 03, 2025 0.7720 0.8180 0.7700 0.7747 7,116 -0.04(-4.36%)
Apr 02, 2025 0.7700 0.8200 0.7700 0.8100 5,824 +0.01(+1.25%)
Apr 01, 2025 0.8400 0.8624 0.8000 0.8000 9,699 +0.01(+1.04%)
Mar 31, 2025 0.7700 0.8010 0.7700 0.7918 8,602 +0.00(+0.23%)
Mar 28, 2025 0.8202 0.8267 0.7710 0.7900 15,652 -0.05(-6.10%)
Mar 27, 2025 0.8536 0.9300 0.8133 0.8413 96,522 -0.01(-1.44%)
Mar 26, 2025 0.8486 0.8900 0.8262 0.8536 7,277 -0.04(-4.09%)
Mar 25, 2025 0.8776 0.8998 0.8200 0.8900 16,680 -0.02(-1.67%)
Mar 24, 2025 0.8700 0.9300 0.8024 0.9051 40,499 +0.03(+2.96%)
Mar 21, 2025 0.8990 0.9000 0.7854 0.8791 86,230 -0.01(-1.22%)
Mar 20, 2025 0.7700 0.9300 0.7612 0.8900 294,628 +0.16(+21.92%)
Mar 19, 2025 0.7300 0.7895 0.7251 0.7300 19,734 -0.01(-0.75%)
Mar 18, 2025 0.7497 0.7690 0.7302 0.7355 55,193 -0.05(-6.63%)
Mar 17, 2025 0.7400 0.8700 0.7321 0.7877 250,068 +0.02(+2.30%)
Mar 14, 2025 0.7700 0.7710 0.7250 0.7700 12,357 -0.01(-1.22%)
Mar 13, 2025 0.7400 0.7900 0.7335 0.7795 10,352 +0.01(+1.42%)
Mar 12, 2025 0.8190 0.8190 0.7325 0.7686 40,454 +0.02(+3.15%)
Mar 11, 2025 0.7590 0.7885 0.7451 0.7451 32,048 -0.03(-3.30%)
Mar 10, 2025 0.7700 0.7950 0.7623 0.7705 13,337 -0.03(-3.99%)
Mar 07, 2025 0.7949 0.8227 0.7790 0.8025 7,597 +0.02(+3.03%)
Mar 06, 2025 0.8300 0.8300 0.7590 0.7789 19,712 -0.01(-1.65%)
Mar 05, 2025 0.7600 0.8290 0.7630 0.7920 17,122 +0.00(+0.27%)
Mar 04, 2025 0.8100 0.8300 0.7600 0.7899 43,069 -0.02(-2.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.