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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Dec 31, 2019 1.710 1.780 1.700 1.720 74,000 +0.04(+2.38%)
Dec 30, 2019 1.750 1.770 1.610 1.680 312,649 -0.07(-4.00%)
Dec 27, 2019 1.740 1.800 1.720 1.750 200,100 +0.01(+0.30%)
Dec 26, 2019 1.730 1.755 1.720 1.745 69,941 -0.01(-0.29%)
Dec 24, 2019 1.750 1.750 1.720 1.750 62,700 +0.02(+1.15%)
Dec 23, 2019 1.680 1.740 1.600 1.730 81,425 +0.06(+3.70%)
Dec 20, 2019 1.750 1.750 1.650 1.668 69,900 -0.03(-1.62%)
Dec 19, 2019 1.560 1.780 1.510 1.696 158,480 +0.14(+8.73%)
Dec 18, 2019 1.530 1.600 1.470 1.560 64,698 +0.14(+9.83%)
Dec 17, 2019 1.430 1.500 1.420 1.420 29,191 -0.04(-2.74%)
Dec 16, 2019 1.500 1.551 1.390 1.460 31,903 -0.05(-3.31%)
Dec 13, 2019 1.590 1.590 1.510 1.510 10,600 -0.01(-0.66%)
Dec 12, 2019 1.510 1.580 1.490 1.520 14,723 -0.02(-1.30%)
Dec 11, 2019 1.480 1.650 1.380 1.540 47,411 +0.04(+2.67%)
Dec 10, 2019 1.430 1.500 1.390 1.500 31,732 +0.06(+4.17%)
Dec 09, 2019 1.370 1.440 1.370 1.440 16,243 +0.05(+3.60%)
Dec 06, 2019 1.360 1.431 1.360 1.390 18,400 +0.04(+2.96%)
Dec 05, 2019 1.360 1.430 1.350 1.350 14,665 -0.01(-1.08%)
Dec 04, 2019 1.440 1.440 1.350 1.365 40,166 -0.03(-1.81%)
Dec 03, 2019 1.380 1.400 1.350 1.390 29,386 +0.01(+0.72%)
Dec 02, 2019 1.380 1.430 1.380 1.380 28,040 +0.04(+2.99%)
Nov 29, 2019 1.412 1.412 1.280 1.340 19,500 +0.03(+2.29%)
Nov 27, 2019 1.400 1.400 1.280 1.310 78,800 -0.05(-3.68%)
Nov 26, 2019 1.420 1.455 1.292 1.360 120,188 -0.10(-6.63%)
Nov 25, 2019 1.500 1.500 1.440 1.457 36,584 -0.04(-2.60%)
Nov 22, 2019 1.460 1.510 1.450 1.496 41,600 +0.02(+1.32%)
Nov 21, 2019 1.500 1.550 1.470 1.476 53,414 -0.03(-2.25%)
Nov 20, 2019 1.520 1.560 1.510 1.510 18,088 +0.00(+0.00%)
Nov 19, 2019 1.470 1.550 1.470 1.510 16,913 +0.01(+0.67%)
Nov 18, 2019 1.450 1.570 1.450 1.500 41,019 -0.01(-0.64%)
Nov 15, 2019 1.520 1.610 1.350 1.510 81,500 -0.02(-1.33%)
Nov 14, 2019 1.600 1.610 1.520 1.530 38,584 -0.03(-1.92%)
Nov 13, 2019 1.600 1.620 1.560 1.560 49,750 -0.08(-4.65%)
Nov 12, 2019 1.680 1.686 1.610 1.636 54,244 -0.02(-1.45%)
Nov 11, 2019 1.830 1.830 1.610 1.660 80,463 -0.09(-5.15%)
Nov 08, 2019 1.860 1.860 1.700 1.750 18,600 -0.12(-6.41%)
Nov 07, 2019 1.760 1.870 1.650 1.870 105,078 +0.12(+6.86%)
Nov 06, 2019 1.740 1.890 1.660 1.750 34,151 +0.00(+0.00%)
Nov 05, 2019 1.820 1.820 1.750 1.750 22,195 -0.02(-1.13%)
Nov 04, 2019 1.800 1.845 1.758 1.770 7,182 -0.03(-1.50%)
Nov 01, 2019 1.720 1.870 1.700 1.797 29,800 +0.08(+4.84%)
Oct 31, 2019 1.700 1.830 1.700 1.714 56,041 +0.01(+0.82%)
Oct 30, 2019 1.810 1.860 1.700 1.700 53,889 -0.13(-6.98%)
Oct 29, 2019 1.870 1.920 1.821 1.827 21,877 -0.04(-2.27%)
Oct 28, 2019 1.920 1.980 1.850 1.870 71,347 -0.08(-4.10%)
Oct 25, 2019 1.780 2.078 1.660 1.950 127,400 +0.21(+12.07%)
Oct 24, 2019 1.780 1.780 1.656 1.740 28,119 +0.04(+2.35%)
Oct 23, 2019 1.630 1.720 1.630 1.700 44,508 +0.00(+0.00%)
Oct 22, 2019 1.730 1.740 1.550 1.700 67,863 -0.04(-2.30%)
Oct 21, 2019 1.730 1.840 1.716 1.740 14,132 +0.00(+0.00%)
Oct 18, 2019 1.720 1.870 1.670 1.740 166,200 +0.14(+8.75%)
Oct 17, 2019 1.860 1.930 1.600 1.600 374,728 -0.38(-19.13%)
Oct 16, 2019 1.900 2.050 1.900 1.979 88,052 +0.05(+2.52%)
Oct 15, 2019 1.860 1.940 1.860 1.930 16,927 +0.07(+3.76%)
Oct 14, 2019 1.890 1.890 1.860 1.860 19,327 -0.02(-1.06%)
Oct 11, 2019 1.910 1.950 1.880 1.880 12,600 -0.01(-0.53%)
Oct 10, 2019 1.900 1.929 1.880 1.890 16,769 +0.01(+0.53%)
Oct 09, 2019 1.900 1.900 1.880 1.880 12,996 -0.05(-2.59%)
Oct 08, 2019 1.880 1.970 1.880 1.930 7,004 +0.04(+2.12%)
Oct 07, 2019 1.900 1.900 1.870 1.890 16,795 +0.01(+0.53%)
Oct 04, 2019 1.860 1.900 1.860 1.880 4,800 +0.00(+0.27%)
Oct 03, 2019 1.860 1.900 1.860 1.875 11,449 +0.01(+0.81%)
Oct 02, 2019 1.900 1.900 1.860 1.860 38,313 -0.03(-1.59%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.