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 30, 2022 2.010 2.220 2.010 2.200 47,687 +0.13(+6.28%)
Dec 29, 2022 2.000 2.200 2.000 2.070 77,406 +0.05(+2.48%)
Dec 28, 2022 1.890 2.100 1.880 2.020 56,421 +0.09(+4.66%)
Dec 27, 2022 2.160 2.249 1.890 1.930 87,168 -0.18(-8.53%)
Dec 23, 2022 2.230 2.350 2.030 2.110 33,836 -0.13(-5.80%)
Dec 22, 2022 2.510 2.545 2.077 2.240 53,223 -0.27(-10.76%)
Dec 21, 2022 2.630 2.730 2.510 2.510 71,280 -0.09(-3.46%)
Dec 20, 2022 2.610 2.690 2.520 2.600 26,529 -0.03(-1.14%)
Dec 19, 2022 2.600 2.730 2.594 2.630 48,648 +0.03(+1.15%)
Dec 16, 2022 2.600 2.630 2.520 2.600 78,035 +0.02(+0.78%)
Dec 15, 2022 2.800 2.800 2.550 2.580 42,469 -0.23(-8.19%)
Dec 14, 2022 2.940 3.016 2.800 2.810 96,749 -0.22(-7.26%)
Dec 13, 2022 2.990 3.100 2.942 3.030 60,826 -0.04(-1.30%)
Dec 12, 2022 3.300 3.300 3.040 3.070 104,724 -0.23(-6.97%)
Dec 09, 2022 3.300 3.500 3.250 3.300 29,924 +0.02(+0.61%)
Dec 08, 2022 3.520 3.620 3.280 3.280 68,013 -0.24(-6.82%)
Dec 07, 2022 3.610 3.610 3.480 3.520 23,924 -0.09(-2.49%)
Dec 06, 2022 4.000 4.000 3.530 3.610 82,387 -0.01(-0.28%)
Dec 05, 2022 3.800 3.800 3.600 3.620 28,538 -0.18(-4.74%)
Dec 02, 2022 3.540 3.890 3.540 3.800 64,352 +0.21(+5.85%)
Dec 01, 2022 3.530 3.736 3.410 3.590 118,300 +0.13(+3.76%)
Nov 30, 2022 3.020 3.860 3.020 3.460 248,200 +0.52(+17.69%)
Nov 29, 2022 2.950 3.160 2.921 2.940 127,056 +0.04(+1.38%)
Nov 28, 2022 3.800 4.380 2.900 2.900 410,432 -0.94(-24.48%)
Nov 25, 2022 3.860 4.150 3.430 3.840 455,503 +3.61(+1555.17%)
Nov 23, 2022 0.2325 0.2499 0.2301 0.2320 345,061 -0.00(-1.40%)
Nov 22, 2022 0.2399 0.2500 0.2309 0.2353 264,091 -0.00(-0.51%)
Nov 21, 2022 0.2478 0.2500 0.2313 0.2365 448,328 -0.01(-3.19%)
Nov 18, 2022 0.2700 0.2700 0.2443 0.2443 256,357 -0.01(-4.46%)
Nov 17, 2022 0.2550 0.2700 0.2510 0.2557 103,565 +0.00(+0.27%)
Nov 16, 2022 0.2625 0.2687 0.2500 0.2550 280,879 +0.00(+1.59%)
Nov 15, 2022 0.2510 0.2699 0.2510 0.2510 287,763 -0.01(-3.46%)
Nov 14, 2022 0.2411 0.2700 0.2409 0.2600 311,038 +0.01(+4.00%)
Nov 11, 2022 0.2384 0.2580 0.2384 0.2500 234,205 +0.01(+5.31%)
Nov 10, 2022 0.2440 0.2650 0.2288 0.2374 609,058 +0.00(+1.02%)
Nov 09, 2022 0.2466 0.2470 0.2326 0.2350 225,848 -0.01(-5.17%)
Nov 08, 2022 0.2600 0.2637 0.2430 0.2478 384,429 -0.00(-1.39%)
Nov 07, 2022 0.2690 0.2900 0.2500 0.2513 599,148 -0.02(-6.51%)
Nov 04, 2022 0.2700 0.2722 0.2476 0.2688 587,934 +0.01(+2.24%)
Nov 03, 2022 0.2400 0.3270 0.2323 0.2629 6,880,960 +0.02(+9.27%)
Nov 02, 2022 0.2400 0.2410 0.2370 0.2406 217,412 +0.00(+1.73%)
Nov 01, 2022 0.2447 0.2447 0.2301 0.2365 272,231 -0.00(-1.46%)
Oct 31, 2022 0.2500 0.2500 0.2327 0.2400 229,441 +0.00(+0.08%)
Oct 28, 2022 0.2303 0.2470 0.2303 0.2398 297,284 -0.00(-0.29%)
Oct 27, 2022 0.2336 0.2429 0.2300 0.2405 188,216 +0.00(+0.84%)
Oct 26, 2022 0.2450 0.2450 0.2350 0.2385 342,991 -0.01(-3.44%)
Oct 25, 2022 0.2400 0.2500 0.2350 0.2470 363,703 +0.01(+4.35%)
Oct 24, 2022 0.2500 0.2506 0.2320 0.2367 376,587 -0.01(-2.59%)
Oct 21, 2022 0.2400 0.2450 0.2300 0.2430 338,187 -0.01(-2.61%)
Oct 20, 2022 0.2481 0.2600 0.2400 0.2495 204,188 -0.00(-0.60%)
Oct 19, 2022 0.2501 0.2628 0.2450 0.2510 321,754 +0.01(+2.49%)
Oct 18, 2022 0.2500 0.2699 0.2400 0.2449 451,823 -0.00(-0.65%)
Oct 17, 2022 0.2400 0.2537 0.2299 0.2465 513,889 +0.01(+2.49%)
Oct 14, 2022 0.2502 0.2748 0.2404 0.2405 231,519 -0.02(-6.60%)
Oct 13, 2022 0.2500 0.2600 0.2450 0.2575 184,446 +0.00(+0.19%)
Oct 12, 2022 0.2700 0.2750 0.2440 0.2570 580,610 -0.01(-3.02%)
Oct 11, 2022 0.2800 0.2850 0.2650 0.2650 216,390 -0.01(-2.75%)
Oct 10, 2022 0.2900 0.2950 0.2666 0.2725 244,784 -0.01(-4.35%)
Oct 07, 2022 0.2925 0.2950 0.2731 0.2849 184,705 -0.01(-1.79%)
Oct 06, 2022 0.2900 0.3000 0.2864 0.2901 70,639 -0.00(-0.55%)
Oct 05, 2022 0.3000 0.2980 0.2720 0.2917 98,258 -0.00(-1.15%)
Oct 04, 2022 0.2845 0.2985 0.2801 0.2951 162,801 +0.01(+3.18%)
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.