NasdaqCM - Delayed Quote USD

Check-Cap Ltd. (CHEK)

2.2700 +0.0500 (+2.25%)
At close: 4:00 PM EDT
2.4000 +0.13 (+5.73%)
After hours: 5:37 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 2.2100 2.3000 2.2200 2.2700 2.2700 31,808
Apr 24, 2024 2.2650 2.2700 2.2100 2.2200 2.2200 27,000
Apr 23, 2024 2.2100 2.2900 2.2100 2.2900 2.2900 14,900
Apr 22, 2024 2.3100 2.3100 2.1900 2.2600 2.2600 54,500
Apr 19, 2024 2.2600 2.3000 2.2100 2.2600 2.2600 28,200
Apr 18, 2024 2.1300 2.3400 2.1200 2.2600 2.2600 42,700
Apr 17, 2024 2.2300 2.2500 2.1280 2.1800 2.1800 31,600
Apr 16, 2024 2.2100 2.3600 2.1700 2.2200 2.2200 13,400
Apr 15, 2024 2.1800 2.3100 2.1800 2.1800 2.1800 18,300
Apr 12, 2024 2.3500 2.4100 2.2100 2.2600 2.2600 48,200
Apr 11, 2024 2.4100 2.4650 2.3750 2.4000 2.4000 56,200
Apr 10, 2024 2.4100 2.5500 2.4100 2.4700 2.4700 15,200
Apr 9, 2024 2.6100 2.7400 2.4600 2.5400 2.5400 53,700
Apr 8, 2024 2.4200 2.6830 2.4200 2.5900 2.5900 115,600
Apr 5, 2024 2.5500 2.6100 2.3750 2.4600 2.4600 132,700
Apr 4, 2024 2.5900 2.6700 2.5500 2.6700 2.6700 29,000
Apr 3, 2024 2.6700 2.7100 2.6000 2.6800 2.6800 26,300
Apr 2, 2024 2.6800 2.7900 2.5200 2.6400 2.6400 30,400
Apr 1, 2024 3.1000 3.1000 2.7200 2.7750 2.7750 98,800
Mar 28, 2024 2.5700 3.4500 2.5100 3.1100 3.1100 439,100
Mar 27, 2024 2.2400 2.8400 2.2400 2.7500 2.7500 685,400
Mar 26, 2024 2.5100 2.8600 2.2400 2.4700 2.4700 13,220,100
Mar 25, 2024 2.0000 2.0040 1.9500 1.9650 1.9650 315,700
Mar 22, 2024 2.0500 2.0500 2.0200 2.0200 2.0200 800
Mar 21, 2024 2.0200 2.0500 1.8200 2.0100 2.0100 8,900
Mar 20, 2024 1.8700 2.0610 1.8700 2.0610 2.0610 10,100
Mar 19, 2024 1.9200 1.9400 1.8600 1.8600 1.8600 4,700
Mar 18, 2024 1.8700 1.9600 1.8700 1.8960 1.8960 5,600
Mar 15, 2024 1.8500 1.9500 1.8140 1.8900 1.8900 12,200
Mar 14, 2024 2.0000 2.0000 1.8970 1.9500 1.9500 6,500
Mar 13, 2024 1.9800 2.0110 1.9100 2.0110 2.0110 5,300
Mar 12, 2024 1.9700 2.0000 1.8200 2.0000 2.0000 5,900
Mar 11, 2024 1.8700 1.9850 1.8700 1.9400 1.9400 11,300
Mar 8, 2024 1.8500 1.9950 1.8500 1.9300 1.9300 67,600
Mar 7, 2024 1.9100 1.9300 1.7800 1.8700 1.8700 34,300
Mar 6, 2024 1.9200 1.9550 1.9000 1.9000 1.9000 47,000
Mar 5, 2024 2.0000 2.0850 1.9000 1.9800 1.9800 32,300
Mar 4, 2024 2.0500 2.0980 2.0400 2.0400 2.0400 23,000
Mar 1, 2024 2.2970 2.2970 2.0500 2.0600 2.0600 47,100
Feb 29, 2024 2.2000 2.3050 2.1800 2.2300 2.2300 10,500
Feb 28, 2024 2.2340 2.3100 2.2330 2.2400 2.2400 23,800
Feb 27, 2024 2.2000 2.2750 2.1720 2.2400 2.2400 4,700
Feb 26, 2024 2.3100 2.3100 2.1900 2.2400 2.2400 25,000
Feb 23, 2024 2.3550 2.3700 2.2500 2.2600 2.2600 5,000
Feb 22, 2024 2.3500 2.3500 2.2250 2.2300 2.2300 14,200
Feb 21, 2024 2.1300 2.3900 2.1300 2.3900 2.3900 59,900
Feb 20, 2024 2.1300 2.1860 2.1200 2.1200 2.1200 13,200
Feb 16, 2024 2.1120 2.1920 2.1120 2.1400 2.1400 9,600
Feb 15, 2024 2.1300 2.2490 2.1160 2.1950 2.1950 8,600
Feb 14, 2024 2.1200 2.2600 2.1000 2.1600 2.1600 38,700
Feb 13, 2024 2.1500 2.2250 2.1000 2.1350 2.1350 11,700
Feb 12, 2024 2.1600 2.2400 2.1600 2.1700 2.1700 10,300
Feb 9, 2024 2.2400 2.2400 2.1600 2.2000 2.2000 4,600
Feb 8, 2024 2.1500 2.2180 2.1500 2.1800 2.1800 36,000
Feb 7, 2024 2.0700 2.1400 2.0700 2.1200 2.1200 4,400
Feb 6, 2024 2.1200 2.1290 2.0900 2.1000 2.1000 2,900
Feb 5, 2024 2.1000 2.1600 2.0700 2.1160 2.1160 17,600
Feb 2, 2024 2.2000 2.2420 2.1300 2.1300 2.1300 6,200
Feb 1, 2024 2.1500 2.2400 2.1000 2.2000 2.2000 30,400
Jan 31, 2024 2.1350 2.1350 2.1000 2.1000 2.1000 2,100
Jan 30, 2024 2.1660 2.2000 2.0900 2.1100 2.1100 11,500
Jan 29, 2024 2.1300 2.1550 2.0950 2.1200 2.1200 11,300
Jan 26, 2024 2.1500 2.2600 2.1200 2.1800 2.1800 7,700
Jan 25, 2024 2.1400 2.3000 2.1090 2.1400 2.1400 69,100
Jan 24, 2024 2.1910 2.2650 2.1400 2.1700 2.1700 69,000
Jan 23, 2024 2.2800 2.2800 2.1800 2.1900 2.1900 6,700
Jan 22, 2024 2.2300 2.2850 2.1500 2.1900 2.1900 17,400
Jan 19, 2024 2.0750 2.2350 2.0550 2.2350 2.2350 11,200
Jan 18, 2024 2.0600 2.1610 2.0600 2.0600 2.0600 5,300
Jan 17, 2024 2.1000 2.1190 2.0500 2.0950 2.0950 5,900
Jan 16, 2024 2.1400 2.1800 2.0600 2.1300 2.1300 21,000
Jan 12, 2024 2.2400 2.3000 2.1900 2.1900 2.1900 30,100
Jan 11, 2024 2.2510 2.3000 2.2500 2.2800 2.2800 8,000
Jan 10, 2024 2.1800 2.3120 2.1800 2.2650 2.2650 18,700
Jan 9, 2024 2.1030 2.2800 2.0600 2.1200 2.1200 39,300
Jan 8, 2024 2.0800 2.1100 2.0000 2.0900 2.0900 22,600
Jan 5, 2024 1.9500 2.2000 1.9500 2.0500 2.0500 37,100
Jan 4, 2024 2.0000 2.0000 1.9000 2.0000 2.0000 38,000
Jan 3, 2024 2.0100 2.1700 1.9700 2.0000 2.0000 44,200
Jan 2, 2024 2.1000 2.1600 2.0100 2.0100 2.0100 33,000
Dec 29, 2023 2.1800 2.1930 2.0800 2.0800 2.0800 41,500
Dec 28, 2023 2.1400 2.2400 2.1200 2.1800 2.1800 25,200
Dec 27, 2023 2.1700 2.2300 2.1700 2.2000 2.2000 15,400
Dec 26, 2023 2.1600 2.2500 2.1470 2.2400 2.2400 27,100
Dec 22, 2023 2.0100 2.3000 2.0100 2.2500 2.2500 59,400
Dec 21, 2023 2.2200 2.2300 2.0600 2.0700 2.0700 26,800
Dec 20, 2023 2.3000 2.3400 2.1200 2.2600 2.2600 43,400
Dec 19, 2023 2.4710 2.4710 2.2550 2.3600 2.3600 69,100
Dec 18, 2023 2.4400 2.6000 2.4000 2.4100 2.4100 32,300
Dec 15, 2023 2.5800 2.7500 2.4800 2.4800 2.4800 39,200
Dec 14, 2023 2.6400 2.8000 2.5860 2.6200 2.6200 30,100
Dec 13, 2023 2.7800 2.8000 2.5600 2.6000 2.6000 14,600
Dec 12, 2023 2.6120 2.6210 2.5900 2.6000 2.6000 8,500
Dec 11, 2023 2.5900 2.6750 2.5900 2.6400 2.6400 11,400
Dec 8, 2023 2.6700 2.8680 2.6200 2.7000 2.7000 7,400
Dec 7, 2023 2.7900 2.9350 2.6000 2.7200 2.7200 31,300
Dec 6, 2023 2.5600 2.7900 2.5600 2.7900 2.7900 16,600
Dec 5, 2023 2.7500 2.8380 2.6100 2.6100 2.6100 23,100
Dec 4, 2023 2.8200 2.8850 2.6510 2.8300 2.8300 17,000
Dec 1, 2023 2.9000 2.9820 2.8600 2.8700 2.8700 14,100
Nov 30, 2023 2.9200 3.0500 2.9090 2.9090 2.9090 8,000
Nov 29, 2023 3.2500 3.3000 2.8900 2.9200 2.9200 37,100
Nov 28, 2023 3.2100 3.4000 3.2100 3.2700 3.2700 26,100
Nov 27, 2023 3.4000 3.4440 3.2100 3.2100 3.2100 10,200
Nov 24, 2023 3.4000 3.5200 3.4000 3.4800 3.4800 11,600
Nov 22, 2023 3.4000 3.4650 3.3200 3.3200 3.3200 7,100
Nov 21, 2023 3.5000 3.5000 3.4200 3.4200 3.4200 5,200
Nov 20, 2023 3.5000 3.6200 3.4400 3.4600 3.4600 7,800
Nov 17, 2023 3.5600 3.6200 3.5200 3.5200 3.5200 3,900
Nov 16, 2023 3.5010 3.8500 3.4900 3.6200 3.6200 31,800
Nov 15, 2023 3.3900 3.6200 3.3900 3.5400 3.5400 15,400
Nov 14, 2023 3.5300 3.5900 3.4900 3.5500 3.5500 8,600
Nov 13, 2023 3.4550 3.6100 3.4550 3.6100 3.6100 16,300
Nov 10, 2023 3.4400 3.6000 3.3120 3.4900 3.4900 21,200
Nov 9, 2023 3.7300 3.7300 3.5000 3.5100 3.5100 11,700
Nov 8, 2023 3.6500 3.8000 3.6100 3.6300 3.6300 9,400
Nov 7, 2023 3.7000 3.8000 3.6230 3.7200 3.7200 17,700
Nov 6, 2023 3.5800 3.9370 3.5350 3.7000 3.7000 26,900
Nov 3, 2023 3.5000 3.6000 3.4500 3.5800 3.5800 15,800
Nov 2, 2023 3.3800 3.5250 3.2610 3.4300 3.4300 11,000
Nov 1, 2023 3.3500 3.4050 3.3050 3.4000 3.4000 13,500
Oct 31, 2023 3.3500 3.4900 3.3500 3.4100 3.4100 8,700
Oct 30, 2023 3.4100 3.4800 3.1930 3.4200 3.4200 8,700
Oct 27, 2023 3.4000 3.4700 3.4000 3.4500 3.4500 25,600
Oct 26, 2023 3.4000 3.4000 3.3300 3.3700 3.3700 10,500
Oct 25, 2023 3.3120 3.4000 3.2500 3.2500 3.2500 9,900
Oct 24, 2023 3.4000 3.4000 3.3100 3.3100 3.3100 3,900
Oct 23, 2023 3.1500 3.3700 3.0800 3.2800 3.2800 17,700
Oct 20, 2023 3.1500 3.3450 3.1500 3.2300 3.2300 25,500
Oct 19, 2023 3.4000 3.4000 3.2100 3.2200 3.2200 21,200
Oct 18, 2023 3.4600 3.4600 3.3190 3.3200 3.3200 12,000
Oct 17, 2023 3.3000 3.5250 3.3000 3.3300 3.3300 19,600
Oct 16, 2023 3.3500 3.4700 3.2930 3.3200 3.3200 10,200
Oct 13, 2023 3.3190 3.4400 3.2900 3.3100 3.3100 9,800
Oct 12, 2023 3.2700 3.4550 3.2500 3.3200 3.3200 8,200
Oct 11, 2023 3.4100 3.5500 3.3000 3.3200 3.3200 26,200
Oct 10, 2023 3.4100 3.5500 3.4100 3.4100 3.4100 8,400
Oct 9, 2023 3.5000 3.6100 3.4100 3.5200 3.5200 14,100
Oct 6, 2023 3.4800 3.5900 3.3900 3.5700 3.5700 11,400
Oct 5, 2023 3.4000 3.6300 3.3600 3.5500 3.5500 43,300
Oct 4, 2023 3.7100 3.7500 3.4600 3.4600 3.4600 25,700
Oct 3, 2023 3.9900 3.9900 3.7100 3.7300 3.7300 35,000
Oct 2, 2023 4.1150 4.2400 4.0700 4.0700 4.0700 24,800
Sep 29, 2023 4.4000 4.5730 4.2100 4.2600 4.2600 21,100
Sep 28, 2023 4.4800 4.5900 4.3500 4.4500 4.4500 39,800
Sep 27, 2023 4.4000 4.5500 4.3580 4.5000 4.5000 53,600
Sep 26, 2023 4.4000 4.5580 4.1600 4.3600 4.3600 108,000
Sep 25, 2023 3.9600 4.4500 3.7700 4.4500 4.4500 106,100
Sep 22, 2023 4.0300 4.2070 3.6500 3.9700 3.9700 180,200
Sep 21, 2023 3.7400 4.6250 3.6200 4.0500 4.0500 224,200
Sep 20, 2023 3.4200 3.9150 3.4100 3.8200 3.8200 130,500
Sep 19, 2023 3.4600 3.7000 3.4400 3.4600 3.4600 50,600
Sep 18, 2023 3.4500 3.7000 3.4050 3.4500 3.4500 26,700
Sep 15, 2023 3.5000 3.6100 3.4500 3.5200 3.5200 5,100
Sep 14, 2023 3.3700 3.6500 3.1300 3.5100 3.5100 65,300
Sep 13, 2023 3.6200 3.7170 3.4100 3.5300 3.5300 135,500
Sep 12, 2023 3.5000 3.7000 3.3710 3.6200 3.6200 220,700
Sep 11, 2023 3.1800 3.8000 2.9800 3.5650 3.5650 489,300
Sep 8, 2023 2.8500 3.2000 2.8500 3.1900 3.1900 35,100
Sep 7, 2023 3.0000 3.0900 2.8600 3.0900 3.0900 8,200
Sep 6, 2023 2.9100 3.0870 2.9100 3.0000 3.0000 20,400
Sep 5, 2023 2.8800 3.0700 2.8800 3.0000 3.0000 18,900
Sep 1, 2023 2.9500 3.0900 2.7210 2.9000 2.9000 58,000
Aug 31, 2023 2.3700 2.9100 2.3600 2.9100 2.9100 168,200
Aug 30, 2023 2.3360 2.4550 2.3360 2.3700 2.3700 11,500
Aug 29, 2023 2.3700 2.4200 2.3000 2.3600 2.3600 37,000
Aug 28, 2023 2.6000 2.6100 2.3800 2.4100 2.4100 31,000
Aug 25, 2023 2.5500 2.6400 2.5500 2.6200 2.6200 10,400
Aug 24, 2023 2.5100 2.6000 2.5000 2.5300 2.5300 15,300
Aug 23, 2023 2.6900 2.7830 2.5800 2.6700 2.6700 16,000
Aug 22, 2023 2.6200 2.7000 2.5500 2.6700 2.6700 19,400
Aug 21, 2023 2.7200 2.7850 2.5200 2.6800 2.6800 31,000
Aug 18, 2023 2.3600 2.8690 2.3400 2.7500 2.7500 105,300
Aug 17, 2023 2.6100 2.6100 2.2900 2.3500 2.3500 215,000
Aug 16, 2023 3.1000 3.2300 3.0300 3.0800 3.0800 39,200
Aug 15, 2023 3.0000 3.2650 2.9580 3.1200 3.1200 65,000
Aug 14, 2023 3.2000 3.4000 3.0660 3.1000 3.1000 65,900
Aug 11, 2023 3.3500 3.4600 3.2000 3.2600 3.2600 48,500
Aug 10, 2023 3.5300 3.6500 3.3210 3.4200 3.4200 120,300
Aug 9, 2023 3.7650 3.8000 3.5000 3.5500 3.5500 65,900
Aug 8, 2023 3.5500 3.9000 3.5100 3.8100 3.8100 103,300
Aug 7, 2023 3.4800 3.6700 3.4100 3.5900 3.5900 66,000
Aug 4, 2023 3.3100 3.6000 3.2300 3.5000 3.5000 133,400
Aug 3, 2023 3.2200 3.3800 3.1600 3.3700 3.3700 96,000
Aug 2, 2023 3.2900 3.4000 3.2000 3.2100 3.2100 89,600
Aug 1, 2023 3.5200 3.5200 3.3600 3.4200 3.4200 54,700
Jul 31, 2023 3.3400 3.5500 3.2550 3.4900 3.4900 182,000
Jul 28, 2023 3.3400 3.5600 3.2410 3.5100 3.5100 98,100
Jul 27, 2023 3.2100 3.4500 3.1500 3.3800 3.3800 111,000
Jul 26, 2023 3.2100 3.3900 3.1500 3.3000 3.3000 64,600
Jul 25, 2023 2.8600 3.7000 2.8600 3.1600 3.1600 831,700
Jul 24, 2023 2.9200 3.1400 2.9000 2.9200 2.9200 29,600
Jul 21, 2023 3.0900 3.2700 2.7500 3.0000 3.0000 82,400
Jul 20, 2023 3.1000 3.3100 3.1000 3.1250 3.1250 28,300
Jul 19, 2023 3.4900 3.4900 3.0300 3.1300 3.1300 125,400
Jul 18, 2023 2.9500 3.7900 2.8500 3.4600 3.4600 759,500
Jul 17, 2023 2.8980 3.1000 2.8980 3.0000 3.0000 71,200
Jul 14, 2023 2.8000 2.9300 2.7850 2.8500 2.8500 38,000
Jul 13, 2023 2.6500 2.9300 2.6500 2.7000 2.7000 66,500
Jul 12, 2023 2.7400 2.8700 2.7200 2.7700 2.7700 12,800
Jul 11, 2023 2.8300 2.9300 2.8000 2.8000 2.8000 10,200
Jul 10, 2023 2.8500 2.8900 2.7800 2.8500 2.8500 10,500
Jul 7, 2023 2.8000 2.9500 2.7300 2.8950 2.8950 29,200
Jul 6, 2023 2.8820 2.8900 2.7800 2.8700 2.8700 14,700
Jul 5, 2023 2.9700 2.9900 2.7960 2.9270 2.9270 9,600
Jul 3, 2023 2.8600 2.9600 2.7700 2.9600 2.9600 12,000
Jun 30, 2023 2.6210 2.9400 2.6210 2.8600 2.8600 52,700
Jun 29, 2023 2.8600 2.9800 2.5940 2.6400 2.6400 44,900
Jun 28, 2023 2.8900 2.9000 2.6900 2.8400 2.8400 30,300
Jun 27, 2023 2.7900 3.0100 2.5810 2.8100 2.8100 81,600
Jun 26, 2023 3.0500 3.2300 2.7600 2.8200 2.8200 108,000
Jun 23, 2023 2.9700 3.2400 2.8200 3.1700 3.1700 69,100
Jun 22, 2023 2.7400 3.1000 2.7400 3.0100 3.0100 99,800
Jun 21, 2023 2.5700 2.9200 2.5400 2.8600 2.8600 105,400
Jun 20, 2023 2.5700 2.7500 2.5200 2.6700 2.6700 198,200
Jun 16, 2023 2.5130 2.6400 2.4500 2.6100 2.6100 26,600
Jun 15, 2023 2.6350 2.6700 2.4500 2.4900 2.4900 47,900
Jun 14, 2023 2.5900 2.7400 2.5900 2.6200 2.6200 60,600
Jun 13, 2023 2.4800 2.6250 2.4100 2.5800 2.5800 60,100
Jun 12, 2023 2.5700 2.5800 2.3600 2.4840 2.4840 156,700
Jun 9, 2023 2.7000 2.9100 2.4600 2.5000 2.5000 212,900
Jun 8, 2023 2.4100 2.7500 2.4100 2.5900 2.5900 279,600
Jun 7, 2023 2.0500 2.5410 1.9900 2.4400 2.4400 634,800
Jun 6, 2023 2.1000 2.1000 1.8040 1.9500 1.9500 248,300
Jun 5, 2023 1.8100 1.8900 1.8000 1.8280 1.8280 30,700
Jun 2, 2023 1.5600 1.7800 1.5600 1.7800 1.7800 69,600
Jun 1, 2023 1.5200 1.5600 1.4760 1.5500 1.5500 26,500
May 31, 2023 1.4800 1.5200 1.4600 1.5000 1.5000 23,400
May 30, 2023 1.4900 1.5200 1.4700 1.4900 1.4900 14,700
May 26, 2023 1.4610 1.4900 1.4100 1.4600 1.4600 17,700
May 25, 2023 1.4700 1.5000 1.4500 1.4700 1.4700 17,500
May 24, 2023 1.5080 1.5080 1.4500 1.4800 1.4800 5,800
May 23, 2023 1.4900 1.4940 1.4400 1.4900 1.4900 30,900
May 22, 2023 1.4600 1.4800 1.4200 1.4400 1.4400 17,000
May 19, 2023 1.4900 1.5270 1.4200 1.4600 1.4600 12,700
May 18, 2023 1.5000 1.5300 1.4450 1.5100 1.5100 13,700
May 17, 2023 1.4400 1.5300 1.3860 1.5000 1.5000 25,000
May 16, 2023 1.3600 1.4700 1.3300 1.4200 1.4200 40,600
May 15, 2023 1.4800 1.4900 1.3000 1.3500 1.3500 96,900
May 12, 2023 1.8000 1.8900 1.4000 1.4300 1.4300 166,600
May 11, 2023 1.8900 1.8900 1.5900 1.8400 1.8400 144,000
May 10, 2023 1.5700 2.1600 1.4900 1.8300 1.8300 1,038,800
May 9, 2023 1.3700 1.5380 1.3200 1.5300 1.5300 76,400
May 8, 2023 1.4200 1.4200 1.3700 1.3990 1.3990 13,000
May 5, 2023 1.3500 1.4300 1.3400 1.3900 1.3900 26,100
May 4, 2023 1.3150 1.3300 1.3000 1.3100 1.3100 11,000
May 3, 2023 1.2700 1.3900 1.2700 1.3200 1.3200 14,300
May 2, 2023 1.3600 1.4000 1.3000 1.3400 1.3400 33,900
May 1, 2023 1.3440 1.4400 1.3400 1.4100 1.4100 26,900
Apr 28, 2023 1.3800 1.3900 1.3500 1.3600 1.3600 11,300
Apr 27, 2023 1.3700 1.3700 1.3400 1.3600 1.3600 5,800
Apr 26, 2023 1.3100 1.3650 1.3100 1.3450 1.3450 8,200

Related Tickers

ISPC iSpecimen Inc.
0.2802
+1.12%
 
NDRA ENDRA Life Sciences Inc.
0.2425
-6.69%
 
BIAF bioAffinity Technologies, Inc.
2.4100
-1.63%
 
GENE Genetic Technologies Limited
2.1800
-3.11%
 
E08A.F Exagen Inc.
1.2600
-2.33%
 
ANPCF ANGLE plc
0.1964
0.00%
 
SZLSF StageZero Life Sciences Ltd.
0.0400
0.00%
 
ANPCY ANGLE plc
1.8900
0.00%
 
TTOO T2 Biosystems, Inc.
2.7400
-0.54%
 
SYAB.DE SYNLAB AG
10.50
-0.38%