Quantcast

Check-Cap Ltd. Ordinary Share Historical Stock Prices

CHEK 
$3.28
*  
unch
unch
Get CHEK Alerts
*Delayed - data as of Dec. 12, 2018  -  Find a broker to begin trading CHEK now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    CHEK Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 12-SEP-2018 TO 12-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 3.26 3.30 3.12 3.28 11,631
12/12/2018 3.26 3.3 3.12 3.28 11,631
12/11/2018 3.14 3.38 3.1356 3.28 13,803
12/10/2018 3.21 3.4403 3.15 3.15 34,513
12/07/2018 3.19 3.2843 3.1401 3.22 9,655
12/06/2018 3.25 3.3 3.1 3.13 29,420
12/04/2018 3.37 3.4596 3.26 3.29 26,002
12/03/2018 3.4 3.47 3.311 3.33 12,040
11/30/2018 3.28 3.45 3.27 3.4 2,191
11/29/2018 3.14 3.3 3.14 3.25 18,620
11/28/2018 3.13 3.3 3.13 3.18 26,741
11/27/2018 3.31 3.4 3.1 3.1 39,606
11/26/2018 3.5 3.58 3.3132 3.35 35,740
11/23/2018 3.42 3.55 3.41 3.47 7,008
11/21/2018 3.36 3.55 3.36 3.47 30,265
11/20/2018 3.37 3.396 3.25 3.39 25,146
11/19/2018 3.42 3.67 3.25 3.405 41,707
11/16/2018 3.3 3.566 3.3 3.44 29,035
11/15/2018 3.43 3.63 3.2 3.34 44,960
11/14/2018 3.47 3.67 3.3 3.33 42,150
11/13/2018 3.8 3.8135 3.36 3.5 59,245
11/12/2018 3.74 3.8114 3.63 3.7 73,268
11/09/2018 3.77 3.7741 3.63 3.74 27,718
11/08/2018 3.64 3.93 3.6 3.89 144,044
11/07/2018 3.81 3.9173 3.71 3.71 88,371
11/06/2018 3.85 3.89 3.71 3.84 57,122
11/05/2018 3.76 4.06 3.72 3.79 56,892
11/02/2018 3.94 4.12 3.76 3.84 58,041
11/01/2018 3.58 4.1985 3.57 3.96 198,563
10/31/2018 3.57 3.7 3.57 3.57 17,642
10/30/2018 3.7 3.7473 3.57 3.57 23,751
10/29/2018 3.69 3.7853 3.585 3.76 64,305
10/26/2018 3.67 3.74 3.61 3.64 21,576
10/25/2018 3.51 3.79 3.51 3.75 108,366
10/24/2018 3.53 3.67 3.52 3.55 58,348
10/23/2018 3.57 3.6281 3.52 3.5201 27,301
10/22/2018 3.66 3.6974 3.53 3.56 60,921
10/19/2018 3.72 3.86 3.63 3.66 85,881
10/18/2018 3.76 3.8499 3.6 3.79 40,485
10/17/2018 3.68 3.83 3.55 3.8 49,842
10/16/2018 3.55 3.8719 3.55 3.65 88,658
10/15/2018 3.75 3.8731 3.6 3.79 27,582
10/12/2018 3.77 3.8991 3.65 3.7 41,893
10/11/2018 3.87 3.925 3.69 3.73 124,736
10/10/2018 3.95 4.04 3.82 3.935 19,497
10/09/2018 3.86 4.1499 3.86 4 39,104
10/08/2018 3.94 4 3.82 3.85 17,762
10/05/2018 3.97 4.04 3.83 3.945 61,409
10/04/2018 4.12 4.18 3.8 4 105,586
10/03/2018 3.9921 4.25 3.9921 4.09 189,274
10/02/2018 4.15 4.25 3.95 3.95 87,408
10/01/2018 3.98 4.23 3.98 4.17 285,480
09/28/2018 4.03 4.18 3.95 4 68,118
09/27/2018 3.9819 4.1 3.9716 4.05 73,956
09/26/2018 3.95 4 3.87 3.99 40,405
09/25/2018 3.94 3.9923 3.82 3.96 33,393
09/24/2018 3.83 4.07 3.795 3.92 74,528
09/21/2018 3.65 3.9 3.521 3.81 46,915
09/20/2018 3.82 3.8876 3.6 3.65 71,209
09/19/2018 3.74 3.9824 3.7064 3.82 130,670
09/18/2018 3.51 4.36 3.49 3.8 846,735
09/17/2018 3.54 3.55 3.41 3.49 70,536
09/14/2018 3.52 3.59 3.33 3.48 22,104
09/13/2018 3.65 3.65 3.43 3.54 92,381
09/12/2018 3.49 3.6358 3.49 3.5 86,570
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio