Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Check-Cap Ltd Ord (NQ: CHEK )

1.110 -0.030 (-2.63%)
Streaming Delayed Price Updated: 3:37 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 1.120 1.150 1.100 1.110 14,458 -0.03(-2.63%)
Oct 30, 2024 1.120 1.239 1.120 1.140 12,178 -0.05(-4.38%)
Oct 29, 2024 1.190 1.220 1.151 1.192 8,912 +0.01(+1.03%)
Oct 28, 2024 1.150 1.290 1.140 1.180 40,455 +0.03(+2.65%)
Oct 25, 2024 1.150 1.175 1.120 1.149 23,408 -0.00(-0.04%)
Oct 24, 2024 1.220 1.300 1.145 1.150 29,930 -0.12(-9.45%)
Oct 23, 2024 1.450 1.460 1.120 1.270 79,415 -0.19(-13.01%)
Oct 22, 2024 1.380 1.460 1.380 1.460 8,505 +0.00(+0.00%)
Oct 21, 2024 1.420 1.480 1.396 1.460 6,917 +0.03(+2.10%)
Oct 18, 2024 1.470 1.490 1.400 1.430 10,028 -0.05(-3.38%)
Oct 17, 2024 1.390 1.490 1.390 1.480 3,802 -0.01(-0.67%)
Oct 16, 2024 1.420 1.490 1.360 1.490 10,182 +0.07(+4.93%)
Oct 15, 2024 1.460 1.480 1.340 1.420 13,315 -0.07(-4.69%)
Oct 14, 2024 1.420 1.490 1.340 1.490 5,762 +0.04(+2.75%)
Oct 11, 2024 1.440 1.500 1.440 1.450 8,195 -0.03(-2.03%)
Oct 10, 2024 1.360 1.480 1.350 1.480 12,049 +0.05(+3.30%)
Oct 09, 2024 1.500 1.500 1.371 1.433 12,897 -0.02(-1.19%)
Oct 08, 2024 1.440 1.500 1.440 1.450 10,053 -0.04(-2.68%)
Oct 07, 2024 1.480 1.490 1.330 1.490 20,233 +0.06(+4.20%)
Oct 04, 2024 1.360 1.500 1.230 1.430 30,135 +0.02(+1.42%)
Oct 03, 2024 1.310 1.490 1.310 1.410 9,618 +0.07(+5.22%)
Oct 02, 2024 1.240 1.350 1.240 1.340 11,364 +0.09(+7.20%)
Oct 01, 2024 1.290 1.290 1.180 1.250 5,255 -0.01(-0.79%)
Sep 30, 2024 1.170 1.320 1.150 1.260 17,621 +0.09(+7.29%)
Sep 27, 2024 1.330 1.340 1.130 1.174 59,468 -0.18(-13.01%)
Sep 26, 2024 1.410 1.468 1.311 1.350 24,697 -0.06(-4.26%)
Sep 25, 2024 1.620 1.620 1.395 1.410 23,808 -0.17(-10.76%)
Sep 24, 2024 1.630 1.630 1.530 1.580 26,597 -0.05(-3.07%)
Sep 23, 2024 1.690 1.690 1.610 1.630 13,308 -0.06(-3.55%)
Sep 20, 2024 1.720 1.730 1.640 1.690 24,533 -0.04(-2.31%)
Sep 19, 2024 1.730 1.730 1.645 1.730 25,885 +0.00(+0.00%)
Sep 18, 2024 1.740 1.740 1.640 1.730 18,718 -0.02(-1.14%)
Sep 17, 2024 1.760 1.900 1.710 1.750 67,430 -0.07(-3.85%)
Sep 16, 2024 1.790 1.830 1.760 1.820 2,500 +0.03(+1.68%)
Sep 13, 2024 1.770 1.835 1.770 1.790 5,166 -0.01(-0.56%)
Sep 12, 2024 1.810 1.878 1.800 1.800 4,141 +0.00(+0.00%)
Sep 11, 2024 1.790 1.840 1.790 1.800 2,414 -0.05(-2.70%)
Sep 10, 2024 1.850 1.855 1.798 1.850 1,392 -0.02(-1.07%)
Sep 09, 2024 1.820 1.900 1.780 1.870 2,292 +0.01(+0.54%)
Sep 06, 2024 1.883 1.883 1.770 1.860 4,325 -0.02(-1.06%)
Sep 05, 2024 1.930 1.930 1.802 1.880 1,949 +0.04(+2.17%)
Sep 04, 2024 1.880 1.950 1.840 1.840 4,166 -0.06(-3.15%)
Sep 03, 2024 1.900 1.930 1.830 1.900 4,011 +0.01(+0.80%)
Aug 30, 2024 1.950 1.950 1.876 1.885 3,912 -0.04(-2.33%)
Aug 29, 2024 1.830 1.950 1.830 1.930 20,168 +0.11(+6.04%)
Aug 28, 2024 1.900 1.950 1.800 1.820 7,589 -0.08(-4.21%)
Aug 27, 2024 1.900 1.900 1.850 1.900 2,985 +0.00(+0.00%)
Aug 26, 2024 1.915 1.915 1.855 1.900 1,257 +0.01(+0.53%)
Aug 23, 2024 1.890 1.900 1.860 1.890 2,806 +0.03(+1.62%)
Aug 22, 2024 1.850 1.976 1.840 1.860 3,747 -0.07(-3.63%)
Aug 21, 2024 1.980 1.980 1.840 1.930 3,263 +0.02(+1.05%)
Aug 20, 2024 1.860 1.920 1.830 1.910 2,722 -0.01(-0.52%)
Aug 19, 2024 1.850 1.920 1.830 1.920 4,720 +0.06(+3.23%)
Aug 16, 2024 1.950 1.954 1.840 1.860 2,933 +0.03(+1.64%)
Aug 15, 2024 1.930 1.930 1.830 1.830 4,210 -0.04(-2.40%)
Aug 14, 2024 1.875 1.875 1.851 1.875 1,051 -0.03(-1.83%)
Aug 13, 2024 1.850 2.050 1.850 1.910 4,531 +0.06(+3.24%)
Aug 12, 2024 1.920 1.920 1.850 1.850 3,400 -0.06(-3.14%)
Aug 09, 2024 1.915 1.915 1.910 1.910 704 +0.00(+0.00%)
Aug 08, 2024 1.880 2.050 1.810 1.910 26,371 +0.03(+1.60%)
Aug 07, 2024 1.990 2.000 1.854 1.880 4,106 -0.05(-2.61%)
Aug 06, 2024 1.920 2.000 1.840 1.930 7,634 +0.01(+0.54%)
Aug 05, 2024 1.940 1.940 1.910 1.920 7,395 -0.06(-3.03%)
Aug 02, 2024 2.000 2.000 1.910 1.980 11,990 -0.02(-1.00%)
Aug 01, 2024 2.000 2.000 1.980 2.000 8,739 -0.01(-0.50%)
Jul 31, 2024 1.950 2.010 1.950 2.010 3,658 +0.01(+0.50%)
Jul 30, 2024 1.990 2.005 1.950 2.000 7,461 +0.02(+0.91%)
Jul 29, 2024 2.020 2.030 1.980 1.982 11,109 -0.03(-1.40%)
Jul 26, 2024 1.980 2.045 1.980 2.010 3,504 -0.01(-0.50%)
Jul 25, 2024 1.980 2.020 1.970 2.020 6,599 +0.00(+0.00%)
Jul 24, 2024 1.990 2.020 1.990 2.020 2,132 +0.00(+0.00%)
Jul 23, 2024 1.960 2.030 1.950 2.020 8,409 +0.04(+2.02%)
Jul 22, 2024 2.030 2.030 1.940 1.980 4,830 -0.05(-2.46%)
Jul 19, 2024 2.005 2.040 2.005 2.030 2,740 -0.02(-1.02%)
Jul 18, 2024 2.020 2.070 1.990 2.051 3,236 -0.01(-0.68%)
Jul 17, 2024 1.970 2.070 1.970 2.065 6,172 +0.04(+2.00%)
Jul 16, 2024 2.000 2.070 1.995 2.025 3,311 -0.01(-0.27%)
Jul 15, 2024 2.060 2.060 2.010 2.030 19,397 -0.01(-0.49%)
Jul 12, 2024 2.020 2.070 2.010 2.040 7,225 +0.00(+0.00%)
Jul 11, 2024 1.990 2.040 1.960 2.040 9,852 +0.04(+2.00%)
Jul 10, 2024 1.990 2.017 1.970 2.000 6,221 +0.04(+2.04%)
Jul 09, 2024 1.955 1.960 1.938 1.960 4,953 +0.02(+1.29%)
Jul 08, 2024 1.990 2.000 1.910 1.935 13,140 -0.07(-3.73%)
Jul 05, 2024 2.070 2.070 1.910 2.010 26,973 -0.04(-1.95%)
Jul 03, 2024 1.990 2.080 1.990 2.050 6,736 +0.04(+1.99%)
Jul 02, 2024 2.060 2.060 2.010 2.010 17,488 -0.03(-1.47%)
Jul 01, 2024 2.010 2.160 1.950 2.040 53,375 +0.03(+1.49%)
Jun 28, 2024 1.980 2.018 1.980 2.010 12,302 +0.05(+2.55%)
Jun 27, 2024 2.050 2.050 1.950 1.960 22,264 -0.09(-4.39%)
Jun 26, 2024 1.940 2.170 1.940 2.050 18,695 +0.06(+3.02%)
Jun 25, 2024 2.110 2.205 1.800 1.990 50,949 -0.12(-5.69%)
Jun 24, 2024 2.120 2.200 2.091 2.110 27,605 -0.02(-1.17%)
Jun 21, 2024 2.250 2.250 2.100 2.135 29,154 -0.10(-4.37%)
Jun 20, 2024 2.140 2.270 2.087 2.233 62,439 +0.04(+1.95%)
Jun 18, 2024 2.190 2.200 2.090 2.190 5,599 -0.05(-2.23%)
Jun 17, 2024 2.115 2.250 2.115 2.240 38,392 +0.04(+1.82%)
Jun 14, 2024 2.100 2.200 2.080 2.200 17,990 +0.05(+2.33%)
Jun 13, 2024 2.180 2.180 2.140 2.150 10,889 -0.06(-2.93%)
Jun 12, 2024 2.178 2.228 2.178 2.215 2,525 -0.03(-1.49%)
Jun 11, 2024 2.260 2.260 2.190 2.248 8,309 -0.04(-1.82%)
Jun 10, 2024 2.240 2.300 2.210 2.290 4,410 +0.07(+3.15%)
Jun 07, 2024 2.255 2.260 2.220 2.220 7,607 +0.00(+0.00%)
Jun 06, 2024 2.200 2.260 2.200 2.220 14,188 -0.00(-0.00%)
Jun 05, 2024 2.230 2.270 2.220 2.220 2,906 -0.05(-2.20%)
Jun 04, 2024 2.230 2.280 2.220 2.270 3,659 -0.02(-0.87%)
Jun 03, 2024 2.220 2.300 2.201 2.290 8,917 -0.00(-0.22%)
May 31, 2024 2.250 2.300 2.140 2.295 7,745 +0.00(+0.14%)
May 30, 2024 2.167 2.300 2.167 2.292 2,359 -0.01(-0.35%)
May 29, 2024 2.280 2.300 2.140 2.300 8,929 +0.05(+2.22%)
May 28, 2024 2.230 2.290 2.210 2.250 4,524 -0.02(-0.88%)
May 24, 2024 2.270 2.270 2.210 2.270 9,716 +0.00(+0.00%)
May 23, 2024 2.190 2.270 2.190 2.270 2,633 +0.05(+2.25%)
May 22, 2024 2.240 2.240 2.205 2.220 8,282 +0.01(+0.23%)
May 21, 2024 2.164 2.245 2.164 2.215 5,309 +0.03(+1.61%)
May 20, 2024 2.150 2.200 2.150 2.180 2,066 -0.00(-0.23%)
May 17, 2024 2.270 2.270 2.091 2.185 14,010 -0.05(-2.35%)
May 16, 2024 2.060 2.250 2.060 2.238 13,592 +0.10(+4.56%)
May 15, 2024 2.170 2.180 2.110 2.140 6,973 -0.05(-2.28%)
May 14, 2024 2.170 2.200 2.052 2.190 13,708 +0.01(+0.46%)
May 13, 2024 2.170 2.230 2.000 2.180 28,422 -0.01(-0.46%)
May 10, 2024 2.190 2.260 2.175 2.190 5,249 -0.03(-1.35%)
May 09, 2024 2.180 2.260 2.170 2.220 4,732 +0.00(+0.00%)
May 08, 2024 2.200 2.220 2.200 2.220 2,870 +0.01(+0.45%)
May 07, 2024 2.260 2.260 2.180 2.210 12,464 +0.01(+0.25%)
May 06, 2024 2.160 2.250 2.160 2.204 6,045 +0.00(+0.20%)
May 03, 2024 2.250 2.270 2.190 2.200 6,648 -0.05(-2.22%)
May 02, 2024 2.260 2.271 2.190 2.250 16,707 -0.05(-2.17%)
May 01, 2024 2.190 2.300 2.155 2.300 5,572 +0.07(+3.37%)
Apr 30, 2024 2.200 2.240 2.162 2.225 17,160 +0.00(+0.23%)
Apr 29, 2024 2.200 2.290 2.200 2.220 9,098 -0.06(-2.84%)
Apr 26, 2024 2.220 2.300 2.220 2.285 22,718 +0.02(+0.66%)
Apr 25, 2024 2.260 2.300 2.220 2.270 31,820 +0.05(+2.25%)
Apr 24, 2024 2.270 2.270 2.210 2.220 25,020 -0.07(-3.06%)
Apr 23, 2024 2.210 2.290 2.210 2.290 14,886 +0.03(+1.33%)
Apr 22, 2024 2.310 2.310 2.190 2.260 54,466 +0.00(+0.00%)
Apr 19, 2024 2.260 2.300 2.210 2.260 28,203 +0.00(+0.00%)
Apr 18, 2024 2.130 2.340 2.120 2.260 42,718 +0.08(+3.67%)
Apr 17, 2024 2.230 2.250 2.128 2.180 31,623 -0.04(-1.80%)
Apr 16, 2024 2.210 2.360 2.170 2.220 13,405 +0.04(+1.83%)
Apr 15, 2024 2.180 2.310 2.180 2.180 18,262 -0.08(-3.54%)
Apr 12, 2024 2.350 2.410 2.210 2.260 48,156 -0.14(-5.83%)
Apr 11, 2024 2.410 2.465 2.375 2.400 56,200 -0.07(-2.83%)
Apr 10, 2024 2.410 2.550 2.410 2.470 15,162 -0.07(-2.76%)
Apr 09, 2024 2.610 2.740 2.460 2.540 53,677 -0.05(-1.93%)
Apr 08, 2024 2.420 2.683 2.420 2.590 115,606 +0.13(+5.28%)
Apr 05, 2024 2.550 2.610 2.375 2.460 132,677 -0.21(-7.87%)
Apr 04, 2024 2.590 2.670 2.550 2.670 28,995 -0.01(-0.37%)
Apr 03, 2024 2.670 2.710 2.600 2.680 26,305 +0.04(+1.52%)
Apr 02, 2024 2.680 2.790 2.520 2.640 30,393 -0.13(-4.86%)
Apr 01, 2024 3.100 3.100 2.720 2.775 98,751 -0.33(-10.77%)
Mar 28, 2024 2.570 3.250 3.210 3.110 439,301 +0.36(+13.09%)
Mar 27, 2024 2.240 2.840 2.240 2.750 682,647 +0.28(+11.34%)
Mar 26, 2024 2.510 2.860 2.240 2.470 13,193,339 +0.51(+25.70%)
Mar 25, 2024 2.000 2.004 1.950 1.965 10,829 -0.05(-2.72%)
Mar 22, 2024 2.050 2.050 2.020 2.020 829 +0.01(+0.50%)
Mar 21, 2024 2.020 2.050 1.820 2.010 8,881 -0.05(-2.47%)
Mar 20, 2024 1.870 2.061 1.870 2.061 10,094 +0.20(+10.79%)
Mar 19, 2024 1.920 1.940 1.860 1.860 4,739 -0.04(-1.89%)
Mar 18, 2024 1.870 1.960 1.870 1.896 5,654 +0.01(+0.33%)
Mar 15, 2024 1.850 1.950 1.814 1.890 12,208 -0.06(-3.08%)
Mar 14, 2024 2.000 2.000 1.897 1.950 6,489 -0.06(-3.04%)
Mar 13, 2024 1.980 2.011 1.910 2.011 5,289 +0.01(+0.56%)
Mar 12, 2024 1.970 2.000 1.819 2.000 5,932 +0.06(+3.09%)
Mar 11, 2024 1.870 1.985 1.870 1.940 11,326 +0.01(+0.52%)
Mar 08, 2024 1.850 1.995 1.850 1.930 67,641 +0.06(+3.21%)
Mar 07, 2024 1.910 1.930 1.780 1.870 34,293 -0.03(-1.58%)
Mar 06, 2024 1.920 1.955 1.900 1.900 46,971 -0.08(-4.04%)
Mar 05, 2024 2.000 2.085 1.900 1.980 32,349 -0.06(-2.94%)
Mar 04, 2024 2.050 2.098 2.040 2.040 23,081 -0.02(-0.97%)
Mar 01, 2024 2.297 2.297 2.050 2.060 48,786 -0.17(-7.62%)
Feb 29, 2024 2.200 2.304 2.180 2.230 10,493 -0.01(-0.45%)
Feb 28, 2024 2.234 2.310 2.232 2.240 23,814 +0.00(+0.00%)
Feb 27, 2024 2.200 2.275 2.172 2.240 4,683 +0.00(+0.00%)
Feb 26, 2024 2.310 2.310 2.190 2.240 25,030 -0.02(-0.88%)
Feb 23, 2024 2.355 2.370 2.250 2.260 4,952 +0.03(+1.35%)
Feb 22, 2024 2.350 2.350 2.225 2.230 14,205 -0.16(-6.69%)
Feb 21, 2024 2.130 2.390 2.130 2.390 59,868 +0.27(+12.74%)
Feb 20, 2024 2.130 2.186 2.120 2.120 13,243 -0.02(-0.93%)
Feb 16, 2024 2.112 2.192 2.112 2.140 9,632 -0.05(-2.51%)
Feb 15, 2024 2.130 2.249 2.115 2.195 8,645 +0.03(+1.62%)
Feb 14, 2024 2.120 2.260 2.100 2.160 38,713 +0.03(+1.17%)
Feb 13, 2024 2.150 2.225 2.100 2.135 11,651 -0.04(-1.61%)
Feb 12, 2024 2.160 2.240 2.160 2.170 10,299 -0.03(-1.36%)
Feb 09, 2024 2.240 2.240 2.160 2.200 4,631 +0.02(+0.92%)
Feb 08, 2024 2.150 2.218 2.150 2.180 35,955 +0.06(+2.83%)
Feb 07, 2024 2.070 2.140 2.070 2.120 4,434 +0.02(+0.95%)
Feb 06, 2024 2.120 2.129 2.090 2.100 2,947 -0.02(-0.77%)
Feb 05, 2024 2.100 2.160 2.070 2.116 17,626 -0.01(-0.65%)
Feb 02, 2024 2.200 2.242 2.130 2.130 6,218 -0.07(-3.18%)
Feb 01, 2024 2.150 2.240 2.100 2.200 30,358 +0.10(+4.76%)
Jan 31, 2024 2.135 2.135 2.100 2.100 2,064 -0.01(-0.47%)
Jan 30, 2024 2.170 2.200 2.090 2.110 11,182 -0.01(-0.47%)
Jan 29, 2024 2.130 2.155 2.095 2.120 11,255 -0.06(-2.75%)
Jan 26, 2024 2.150 2.260 2.120 2.180 7,659 +0.04(+1.86%)
Jan 25, 2024 2.140 2.300 2.109 2.140 69,136 -0.03(-1.38%)
Jan 24, 2024 2.191 2.265 2.140 2.170 69,041 -0.02(-0.91%)
Jan 23, 2024 2.280 2.280 2.180 2.190 6,681 +0.00(+0.00%)
Jan 22, 2024 2.230 2.285 2.150 2.190 17,441 -0.05(-2.03%)
Jan 19, 2024 2.070 2.235 2.055 2.235 11,159 +0.18(+8.51%)
Jan 18, 2024 2.060 2.161 2.060 2.060 5,311 -0.03(-1.66%)
Jan 17, 2024 2.100 2.119 2.050 2.095 5,933 -0.04(-1.65%)
Jan 16, 2024 2.140 2.180 2.060 2.130 20,968 -0.06(-2.74%)
Jan 12, 2024 2.240 2.300 2.190 2.190 30,123 -0.09(-3.95%)
Jan 11, 2024 2.250 2.300 2.250 2.280 7,998 +0.02(+0.68%)
Jan 10, 2024 2.180 2.312 2.180 2.264 18,657 +0.14(+6.82%)
Jan 09, 2024 2.100 2.280 2.060 2.120 39,250 +0.03(+1.44%)
Jan 08, 2024 2.080 2.110 2.000 2.090 22,614 +0.04(+1.95%)
Jan 05, 2024 1.950 2.200 1.950 2.050 37,107 +0.05(+2.50%)
Jan 04, 2024 2.000 2.000 1.900 2.000 37,969 +0.00(+0.00%)
Jan 03, 2024 2.010 2.170 1.970 2.000 44,220 -0.01(-0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.