Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

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

Check-Cap Ltd Ord (NQ: CHEK )

3.110 +0.360 (+13.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.570 3.250 3.210 3.110 439,180 +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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.