Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

Check-Cap Ltd. (CHEK)

0.6687
-0.0001
(-0.01%)
At close: 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.63730.66880.63720.66870.668713,360
Apr 23, 20250.63700.65700.63700.65000.650014,100
Apr 22, 20250.66900.66900.64500.65300.65309,600
Apr 21, 20250.66800.71400.65000.65000.65004,800
Apr 17, 20250.67500.67500.66100.67300.67304,100
Apr 16, 20250.70600.71100.67000.67300.67304,100
Apr 15, 20250.68400.71200.65500.68600.68604,400
Apr 14, 20250.67100.73000.64500.65300.65308,300
Apr 11, 20250.67200.71900.67200.67600.676026,700
Apr 10, 20250.68000.72700.67100.70600.706036,100
Apr 9, 20250.63100.69300.63100.67500.675019,200
Apr 8, 20250.63100.69400.63000.65000.650016,400
Apr 7, 20250.61000.68000.61000.65000.650076,500
Apr 4, 20250.77000.79900.61000.67000.670067,400
Apr 3, 20250.77200.81800.77000.77500.77507,100
Apr 2, 20250.77000.82000.77000.81000.81005,800
Apr 1, 20250.84000.86200.80000.80000.80009,700
Mar 31, 20250.77000.80100.77000.79200.79208,600
Mar 28, 20250.82000.82700.77100.79000.790015,700
Mar 27, 20250.85400.93000.81300.84100.841096,500
Mar 26, 20250.84900.89000.82600.85400.85407,300
Mar 25, 20250.87800.90000.82000.89000.890016,500
Mar 24, 20250.87000.93000.80200.90500.905040,500
Mar 21, 20250.89900.90000.78500.87900.879086,200
Mar 20, 20250.77000.93000.76100.89000.8900294,800
Mar 19, 20250.73000.79000.72500.73000.730019,700
Mar 18, 20250.75000.76900.73000.73600.736055,200
Mar 17, 20250.74000.87000.73200.78800.7880253,900
Mar 14, 20250.77000.77100.72500.77000.770012,400
Mar 13, 20250.74000.79000.73400.78000.780010,400
Mar 12, 20250.81900.81900.73300.76900.769040,500
Mar 11, 20250.75900.78900.74500.74500.745032,000
Mar 10, 20250.77100.79500.76200.77100.771013,200
Mar 7, 20250.79500.82300.77900.80300.80307,600
Mar 6, 20250.83000.83000.75900.77900.779019,700
Mar 5, 20250.76400.82900.76300.79200.792017,100
Mar 4, 20250.80900.83000.76000.79000.790043,000
Mar 3, 20250.80000.84000.79000.81200.812047,700
Feb 28, 20250.82700.83100.79000.80200.802035,900
Feb 27, 20250.85000.87000.80000.84000.840065,300
Feb 26, 20250.84100.88800.84000.87000.8700131,900
Feb 25, 20250.97700.98000.82000.89900.8990513,000
Feb 24, 20251.07001.52000.84001.05001.05006,616,000
Feb 21, 20250.75000.77400.71000.77400.774069,700
Feb 20, 20250.79000.79200.71200.77300.773049,400
Feb 19, 20250.83900.87300.80000.80000.800053,900
Feb 18, 20250.80000.90000.80000.84000.8400114,800
Feb 14, 20250.88500.91600.86000.86100.861037,400
Feb 13, 20250.89100.90000.86000.90000.900027,200
Feb 12, 20250.90000.90000.86000.86400.864076,100
Feb 11, 20250.88000.90500.88000.88000.880050,600
Feb 10, 20250.92900.96800.81000.90000.9000139,100
Feb 7, 20250.87300.97000.85600.92000.9200185,500
Feb 6, 20250.88000.92500.85000.88000.880026,000
Feb 5, 20250.90001.00000.83000.89000.8900190,400
Feb 4, 20250.84000.90000.82000.89900.899035,300
Feb 3, 20250.83300.87400.81000.84500.845028,300
Jan 31, 20251.03001.06000.86600.89900.899092,400
Jan 30, 20251.07001.07000.96001.01001.010040,400
Jan 29, 20251.05001.06000.98000.99000.990043,200
Jan 28, 20251.19001.19001.05001.06001.060083,900
Jan 27, 20251.26001.28001.18201.19001.190027,300
Jan 24, 20251.33001.33001.26001.30001.300077,100
Jan 23, 20251.32001.38001.31001.35001.350052,500
Jan 22, 20251.23001.30001.19001.29001.290057,900
Jan 21, 20251.30001.32001.19001.23001.230062,700
Jan 17, 20251.28001.33001.26001.30001.300077,300
Jan 16, 20251.30001.31201.25301.27001.270043,200
Jan 15, 20251.28001.35001.25001.30001.300037,900
Jan 14, 20251.37001.41701.27001.28001.2800136,600
Jan 13, 20251.53001.69001.45001.50001.5000244,400
Jan 10, 20251.47001.60001.36001.53001.5300219,400
Jan 8, 20251.53001.57001.35001.47001.4700339,800
Jan 7, 20251.35002.00001.35001.64001.64002,547,900
Jan 6, 20251.25001.73001.13001.35001.35002,004,400
Jan 3, 20251.45001.88001.38001.77001.770015,999,800
Jan 2, 20250.97001.30000.90201.15501.155010,807,000
Dec 31, 20241.12001.14600.96000.99000.9900175,600
Dec 30, 20241.04001.20001.01001.15001.1500287,000
Dec 27, 20241.23001.25000.97001.10001.1000504,000
Dec 26, 20241.43001.79001.17001.19001.19001,223,500
Dec 24, 20241.60001.68001.25001.55001.55003,493,300
Dec 23, 20240.59903.04000.56002.25002.250040,093,300
Dec 20, 20240.56000.61000.56000.59000.590032,000
Dec 19, 20240.60000.60000.57000.57000.570016,500
Dec 18, 20240.61000.61600.60000.60000.600016,600
Dec 17, 20240.61100.63000.61100.61100.611018,000
Dec 16, 20240.61100.62200.61100.61500.615013,700
Dec 13, 20240.63900.63900.61100.62700.62707,100
Dec 12, 20240.61000.67500.61000.64000.640033,200
Dec 11, 20240.71200.71200.63700.65000.650026,700
Dec 10, 20240.76000.76900.68000.70400.704036,300
Dec 9, 20240.75500.78000.75000.76400.764018,100
Dec 6, 20240.80100.81000.77000.78100.781018,800
Dec 5, 20240.79000.81100.79000.81000.810011,400
Dec 4, 20240.80100.82500.80000.82500.825011,200
Dec 3, 20240.82000.82900.80000.80300.80307,300
Dec 2, 20240.81300.82000.80000.82000.82007,800
Nov 29, 20240.78200.83900.78000.80500.80503,900
Nov 27, 20240.80300.81600.78100.80100.80105,100
Nov 26, 20240.82000.82300.78000.80800.80806,200
Nov 25, 20240.80000.88900.80000.81800.818010,600
Nov 22, 20240.81400.86000.78000.82200.82207,900
Nov 21, 20240.79000.82000.76500.81000.810016,400
Nov 20, 20240.76000.80000.76000.76200.76209,300
Nov 19, 20240.81000.81000.76000.76000.760013,700
Nov 18, 20240.82700.82700.77000.80000.800015,100
Nov 15, 20240.80000.82900.76100.77500.775025,900
Nov 14, 20240.84000.84000.80000.80100.801011,200
Nov 13, 20240.86000.87200.84000.85000.850017,200
Nov 12, 20240.85000.91000.83500.86700.8670129,000
Nov 11, 20240.97701.00000.80000.84000.840084,400
Nov 8, 20241.08001.08000.99901.00001.000046,200
Nov 7, 20241.10001.14901.08001.08001.080015,100
Nov 6, 20241.15001.18201.11001.15001.15006,800
Nov 5, 20241.14001.27601.10501.15501.15508,400
Nov 4, 20241.15001.15901.10001.14001.140014,000
Nov 1, 20241.11001.16001.11001.15001.15004,700
Oct 31, 20241.12001.15001.10001.11001.110014,500
Oct 30, 20241.12001.23901.12001.14001.140012,200
Oct 29, 20241.19001.22001.15201.19201.19208,900
Oct 28, 20241.15001.29001.14001.18001.180040,500
Oct 25, 20241.15001.17501.12001.15001.150023,400
Oct 24, 20241.22101.30001.14501.15001.150029,800
Oct 23, 20241.45001.46001.12001.27001.270079,400
Oct 22, 20241.38001.46001.38001.46001.46008,500
Oct 21, 20241.42001.48001.39601.46001.46006,800
Oct 18, 20241.47001.49001.40001.43001.430010,000
Oct 17, 20241.39001.49001.39001.48001.48003,800
Oct 16, 20241.42001.49001.36001.49001.490010,200
Oct 15, 20241.45501.48001.34001.42001.420013,300
Oct 14, 20241.42001.49001.34001.49001.49005,800
Oct 11, 20241.44001.50001.44001.45001.45008,200
Oct 10, 20241.36001.48001.35001.48001.480012,000
Oct 9, 20241.50001.50001.37101.43301.433012,900
Oct 8, 20241.44001.50001.44001.45001.450010,100
Oct 7, 20241.48001.49001.33001.49001.490020,200
Oct 4, 20241.36001.50001.23001.43001.430030,100
Oct 3, 20241.31001.49001.31001.41001.41009,600
Oct 2, 20241.24001.35001.24001.34001.340011,400
Oct 1, 20241.29001.29001.18001.25001.25005,300
Sep 30, 20241.17001.32001.15001.26001.260017,500
Sep 27, 20241.33001.34001.13001.17401.174059,300
Sep 26, 20241.41001.46801.31101.35001.350024,700
Sep 25, 20241.62001.62001.39501.41001.410023,800
Sep 24, 20241.63001.63001.53001.58001.580026,600
Sep 23, 20241.69001.69001.61001.63001.630013,300
Sep 20, 20241.72001.73001.64001.69001.690024,500
Sep 19, 20241.73001.73001.64501.73001.730025,900
Sep 18, 20241.74001.74001.64001.73001.730018,700
Sep 17, 20241.76001.90001.71001.75001.750067,400
Sep 16, 20241.79001.83001.76001.82001.82002,400
Sep 13, 20241.77001.83501.77001.79001.79005,200
Sep 12, 20241.81001.87801.80001.80001.80004,100
Sep 11, 20241.79001.84001.79001.80001.80002,400
Sep 10, 20241.85001.85501.79801.85001.85001,400
Sep 9, 20241.82001.90001.78001.87001.87002,600
Sep 6, 20241.88301.88301.77001.86001.86004,300
Sep 5, 20241.93001.93001.80201.88001.88001,900
Sep 4, 20241.88001.95001.84001.84001.84004,100
Sep 3, 20241.90001.93001.83001.90001.90004,000
Aug 30, 20241.95001.95001.87601.88501.88503,900
Aug 29, 20241.83001.95001.83001.93001.930020,200
Aug 28, 20241.90001.95001.80001.82001.82007,600
Aug 27, 20241.90001.90001.85001.90001.90003,000
Aug 26, 20241.91501.91501.85501.90001.90001,300
Aug 23, 20241.89001.90001.86001.89001.89002,800
Aug 22, 20241.85001.97601.84001.86001.86003,700
Aug 21, 20241.97701.98001.84001.93001.93003,200
Aug 20, 20241.86001.92001.83001.91001.91002,700
Aug 19, 20241.85001.92001.83001.92001.92004,700
Aug 16, 20241.95401.95401.84001.86001.86002,900
Aug 15, 20241.93001.93001.83001.83001.83004,200
Aug 14, 20241.87501.87501.85101.87501.87501,100
Aug 13, 20241.85002.05001.85001.91001.91004,500
Aug 12, 20241.92001.92001.85001.85001.85003,400
Aug 9, 20241.91501.91501.91001.91001.9100700
Aug 8, 20241.88002.05001.81001.91001.910026,400
Aug 7, 20241.99002.00001.85401.88001.88004,100
Aug 6, 20241.92002.00001.84001.93001.93007,600
Aug 5, 20241.94001.94001.91001.92001.92007,400
Aug 2, 20242.00002.00001.91001.98001.980012,000
Aug 1, 20242.00002.00001.98002.00002.00008,700
Jul 31, 20241.95002.01001.95002.01002.01003,700
Jul 30, 20241.99002.00501.95002.00002.00007,500
Jul 29, 20242.02002.03001.98001.98201.982011,100
Jul 26, 20241.98002.04501.98002.01002.01003,500
Jul 25, 20241.98002.02001.97002.02002.02006,600
Jul 24, 20241.99002.02001.99002.02002.02002,100
Jul 23, 20241.96002.03001.95002.02002.02008,400
Jul 22, 20242.03002.03001.94001.98001.98004,800
Jul 19, 20242.00502.04002.00502.03002.03002,700
Jul 18, 20242.02002.07001.99002.05102.05103,200
Jul 17, 20241.97002.07001.97002.06502.06506,200
Jul 16, 20242.00002.07001.99502.02502.02503,300
Jul 15, 20242.06002.06002.01002.03002.030019,400
Jul 12, 20242.02002.07002.01002.04002.04007,200
Jul 11, 20241.99002.04001.96002.04002.04009,900
Jul 10, 20241.99002.01701.97002.00002.00006,200
Jul 9, 20241.95501.96001.93801.96001.96005,000
Jul 8, 20241.99002.00001.91001.93501.935013,100
Jul 5, 20242.06502.07001.91002.01002.010027,000
Jul 3, 20241.99002.08001.99002.05002.05006,700
Jul 2, 20242.06002.06002.01002.01002.010017,500
Jul 1, 20242.01002.16001.95002.04002.040053,400
Jun 28, 20241.98002.01801.98002.01002.010012,300
Jun 27, 20242.05002.05001.95001.96001.960022,300
Jun 26, 20241.94002.17001.94002.05002.050018,700
Jun 25, 20242.11002.20501.80001.99001.990050,900
Jun 24, 20242.12002.20002.09102.11002.110027,600
Jun 21, 20242.25002.25002.10002.13502.135029,200
Jun 20, 20242.14002.27002.08702.23302.233062,400
Jun 18, 20242.19002.20002.09002.19002.19005,600
Jun 17, 20242.11602.25002.11602.24002.240038,400
Jun 14, 20242.10002.20002.08002.20002.200018,000
Jun 13, 20242.18002.18002.14002.15002.150010,900
Jun 12, 20242.17802.22802.17802.21502.21502,500
Jun 11, 20242.26002.26002.19002.24802.24808,300
Jun 10, 20242.24002.30002.21002.29002.29004,400
Jun 7, 20242.25502.26002.22002.22002.22007,600
Jun 6, 20242.20002.26002.20002.22002.220014,200
Jun 5, 20242.23002.27002.22002.22002.22002,900
Jun 4, 20242.23502.28002.22002.27002.27003,700
Jun 3, 20242.22002.30002.20102.29002.29008,900
May 31, 20242.25002.30002.14002.29502.29507,700
May 30, 20242.16702.30002.16702.29202.29202,400
May 29, 20242.28002.30002.14002.30002.30008,900
May 28, 20242.23002.29002.21002.25002.25004,500
May 24, 20242.27002.27002.21002.27002.27009,700
May 23, 20242.19002.27002.19002.27002.27002,600
May 22, 20242.24002.24002.20502.22002.22008,300
May 21, 20242.16402.24502.16402.21502.21505,300
May 20, 20242.15002.20002.15002.18002.18002,100
May 17, 20242.27002.27002.09102.18502.185014,000
May 16, 20242.06002.25002.06002.23802.238013,600
May 15, 20242.17002.18002.11002.14002.14007,000
May 14, 20242.17002.20002.05202.19002.190013,700
May 13, 20242.17002.23002.00002.18002.180028,400
May 10, 20242.19002.26002.17502.19002.19005,200
May 9, 20242.17702.26002.17002.22002.22004,700
May 8, 20242.20002.22002.20002.22002.22002,900
May 7, 20242.26002.26002.18002.21002.210012,500
May 6, 20242.16002.25002.16002.20402.20406,000
May 3, 20242.25002.27002.19002.20002.20006,600
May 2, 20242.26002.27102.19002.25002.250016,700
May 1, 20242.19002.30002.15502.30002.30005,600
Apr 30, 20242.20002.24002.16202.22502.225017,100
Apr 29, 20242.20002.29002.20002.22002.22009,100
Apr 26, 20242.22002.30002.22002.28502.285022,700
Apr 25, 20242.25502.30002.22002.27002.270031,800

Related Tickers

DMTKQ DermTech, Inc.
0.0001
0.00%
 
AWHL Aspira Women's Health Inc.
0.0396
+49.43%
 
NDRA ENDRA Life Sciences Inc.
3.4501
-8.73%
 
PRPH ProPhase Labs, Inc.
0.3352
-5.10%
 
MYNZ Mainz Biomed N.V.
3.2000
+1.59%
 
TTOO T2 Biosystems, Inc.
0.1100
-0.99%
 
NEOG Neogen Corporation
5.20
+5.69%
 
OPK OPKO Health, Inc.
1.4600
-0.68%
 
APDN Applied DNA Sciences, Inc.
0.8620
-0.21%
 
TWST Twist Bioscience Corporation
40.17
+6.78%