Quantcast

Check-Cap Ltd. Ordinary Share Historical Stock Prices

CHEK 
$3.55
*  
0.10
2.74%
Get CHEK Alerts
*Delayed - data as of Oct. 17, 2018 9:40 ET  -  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 16-JUL-2018 TO 16-OCT-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.
9:40 3.68 3.68 3.55 3.55 5,161
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
09/11/2018 3.68 3.68 3.3321 3.6 131,385
09/10/2018 4.08 4.08 3.6086 3.68 116,370
09/07/2018 4.01 4.039 3.98 3.98 87,257
09/06/2018 4 4.18 3.98 4.02 114,216
09/05/2018 4.2 4.2 3.98 3.98 136,869
09/04/2018 4.31 4.5 4 4.13 787,263
08/31/2018 4.04 4.19 3.93 4.03 147,129
08/30/2018 3.92 4.04 3.85 4.04 179,610
08/29/2018 3.65 3.9 3.5381 3.84 129,357
08/28/2018 3.57 3.75 3.57 3.63 53,610
08/27/2018 3.5 3.6492 3.4402 3.6088 38,185
08/24/2018 3.47 3.55 3.45 3.51 34,728
08/23/2018 3.5 3.55 3.45 3.47 44,984
08/22/2018 3.37 3.5136 3.3477 3.46 34,903
08/21/2018 3.36 3.4576 3.2974 3.38 34,052
08/20/2018 3.25 3.63 3.25 3.3 61,356
08/17/2018 3.37 3.37 3.28 3.37 15,838
08/16/2018 3.33 3.4766 3.22 3.37 51,769
08/15/2018 3.4 3.5171 3.33 3.33 78,617
08/14/2018 3.5 3.5 3.381 3.39 49,043
08/13/2018 3.27 3.6683 3.1819 3.53 168,001
08/10/2018 3.21 3.2675 3.0823 3.22 86,284
08/09/2018 3.1914 3.2999 3.18 3.22 40,168
08/08/2018 3.33 3.33 3.2 3.3 26,623
08/07/2018 3.33 3.38 3.2565 3.35 33,820
08/06/2018 3.39 3.39 3.216 3.37 41,619
08/03/2018 3.34 3.4 3.24 3.27 56,141
08/02/2018 3.45 3.53 3.2 3.24 153,824
08/01/2018 3.79 3.79 3.5 3.54 66,625
07/31/2018 3.3 3.76 3.241 3.76 138,471
07/30/2018 3.22 3.4622 3.181 3.24 138,929
07/27/2018 3.37 3.4464 3.16 3.21 92,105
07/26/2018 3.36 3.45 3.26 3.32 148,830
07/25/2018 3.54 3.6948 3.3505 3.41 86,183
07/24/2018 3.66 3.7601 3.52 3.52 138,342
07/23/2018 3.67 3.7416 3.65 3.65 45,109
07/20/2018 3.71 3.744 3.65 3.69 56,742
07/19/2018 3.8 3.89 3.6345 3.73 86,157
07/18/2018 3.88 3.89 3.77 3.79 60,361
07/17/2018 3.86 3.905 3.76 3.81 96,961
07/16/2018 3.91 3.945 3.8 3.86 97,862
*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