Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Check Cap Ltd (CHEK)
Check Cap Ltd (CHEK) Historical

CHEK Check Cap Ltd

2.27

0.00 (0.00%)

Pre Market

Last Updated: 04:00:00

Delayed by 15 minutes

CHEK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	2.27	0.05	2.25%	2.21	2.30	2.21	31,820
Apr 24 2024	2.22	-0.07	-3.06%	2.27	2.27	2.21	25,020
Apr 23 2024	2.29	0.03	1.33%	2.21	2.29	2.21	14,886
Apr 22 2024	2.26	0.00	0.00%	2.31	2.31	2.19	54,462
Apr 19 2024	2.26	0.00	0.00%	2.26	2.30	2.21	28,203
Apr 18 2024	2.26	0.08	3.67%	2.17	2.34	2.12	42,718
Apr 17 2024	2.18	-0.04	-1.80%	2.22	2.25	2.1281	31,623
Apr 16 2024	2.22	0.04	1.83%	2.20	2.3599	2.17	13,405
Apr 15 2024	2.18	-0.08	-3.54%	2.18	2.31	2.18	18,262
Apr 12 2024	2.26	-0.14	-5.83%	2.35	2.41	2.21	48,156
Apr 11 2024	2.40	-0.07	-2.83%	2.41	2.465	2.375	56,200
Apr 10 2024	2.47	-0.07	-2.76%	2.41	2.55	2.41	15,162
Apr 09 2024	2.54	-0.05	-1.93%	2.61	2.74	2.46	53,677
Apr 08 2024	2.59	0.13	5.28%	2.42	2.6831	2.42	115,606
Apr 05 2024	2.46	-0.21	-7.87%	2.62	2.62	2.375	132,677
Apr 04 2024	2.67	-0.01	-0.37%	2.67	2.67	2.55	28,994
Apr 03 2024	2.68	0.04	1.52%	2.67	2.71	2.60	26,305
Apr 02 2024	2.64	-0.14	-4.86%	2.68	2.79	2.52	30,393
Apr 01 2024	2.775	-0.34	-10.77%	3.10	3.10	2.72	98,751
Mar 28 2024	3.11	0.36	13.09%	2.57	3.45	2.5101	439,130
Mar 27 2024	2.75	0.28	11.34%	2.24	2.84	2.24	665,652
Mar 26 2024	2.47	0.51	25.70%	2.51	2.86	2.24	13,190,342
Mar 25 2024	1.965	-0.06	-2.72%	2.00	2.02	1.95	10,819
Mar 22 2024	2.02	0.01	0.50%	2.00	2.05	2.00	829
Mar 21 2024	2.01	-0.05	-2.47%	2.02	2.05	1.82	8,879
Mar 20 2024	2.061	0.20	10.79%	1.87	2.061	1.87	10,074
Mar 19 2024	1.8603	-0.04	-1.89%	1.89	1.94	1.8603	4,738
Mar 18 2024	1.8962	0.01	0.33%	1.87	1.96	1.87	5,652
Mar 15 2024	1.89	-0.06	-3.08%	1.85	1.95	1.8141	12,208
Mar 14 2024	1.95	-0.06	-3.04%	1.96	2.00	1.8966	6,489
Mar 13 2024	2.0112	0.01	0.56%	1.93	2.0112	1.9101	5,289
Mar 12 2024	2.00	0.06	3.09%	1.97	2.00	1.8195	5,932
Mar 11 2024	1.94	0.01	0.52%	1.87	1.9849	1.87	11,325
Mar 08 2024	1.93	0.06	3.21%	1.85	1.9954	1.85	67,641
Mar 07 2024	1.87	-0.03	-1.58%	1.91	1.93	1.78	34,294
Mar 06 2024	1.90	-0.08	-4.04%	1.94	1.955	1.90	46,975
Mar 05 2024	1.98	-0.06	-2.94%	2.00	2.0853	1.90	32,372
Mar 04 2024	2.04	-0.02	-0.97%	2.05	2.0981	2.04	23,084
Mar 01 2024	2.06	-0.17	-7.62%	2.23	2.2972	2.05	48,748
Feb 29 2024	2.23	-0.01	-0.45%	2.20	2.3045	2.18	10,493
Feb 28 2024	2.24	0.00	0.00%	2.22	2.3099	2.21	23,814
Feb 27 2024	2.24	0.00	0.00%	2.20	2.2752	2.172	4,683
Feb 26 2024	2.24	-0.02	-0.88%	2.31	2.31	2.19	25,019
Feb 23 2024	2.26	0.03	1.35%	2.30	2.3704	2.25	4,951
Feb 22 2024	2.23	-0.16	-6.69%	2.37	2.37	2.2249	14,206
Feb 21 2024	2.39	0.27	12.74%	2.12	2.39	2.12	59,868
Feb 20 2024	2.12	-0.02	-0.93%	2.13	2.186	2.12	13,243
Feb 16 2024	2.14	-0.06	-2.51%	2.13	2.192	2.112	9,632
Feb 15 2024	2.195	0.03	1.62%	2.13	2.249	2.1155	8,645
Feb 14 2024	2.16	0.03	1.17%	2.12	2.26	2.10	38,713
Feb 13 2024	2.135	-0.04	-1.61%	2.15	2.2247	2.10	11,652
Feb 12 2024	2.17	-0.03	-1.36%	2.16	2.2398	2.16	10,299
Feb 09 2024	2.20	0.02	0.92%	2.24	2.24	2.16	4,631
Feb 08 2024	2.18	0.06	2.83%	2.15	2.2182	2.15	35,955
Feb 07 2024	2.12	0.02	0.95%	2.07	2.14	2.07	4,434
Feb 06 2024	2.10	-0.02	-0.77%	2.08	2.1294	2.08	2,947
Feb 05 2024	2.1162	-0.01	-0.65%	2.10	2.16	2.07	17,626
Feb 02 2024	2.13	-0.07	-3.18%	2.20	2.2424	2.13	6,218
Feb 01 2024	2.20	0.10	4.76%	2.15	2.24	2.10	30,358
Jan 31 2024	2.10	-0.01	-0.47%	2.08	2.135	2.08	2,064
Jan 30 2024	2.11	-0.01	-0.47%	2.10	2.20	2.09	11,182
Jan 29 2024	2.12	-0.06	-2.75%	2.13	2.1547	2.095	11,255

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions