Quantcast

Check-Cap Ltd. Series A Warrant Historical Stock Prices

CHEKW 
$0.126
*  
unch
unch
Get CHEKW Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading CHEKW now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
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 21-DEC-2018 TO 21-MAR-2019

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 N/A N/A N/A 0.126 0
03/21/2019 0.126 0.126 0.126 0.126 00
03/20/2019 0.126 0.126 0.126 0.126 300
03/19/2019 0.1258 0.1258 0.1258 0.1258 00
03/18/2019 0.1258 0.1258 0.1258 0.1258 00
03/15/2019 0.126 0.126 0.1258 0.1258 1,150
03/14/2019 0.145 0.145 0.145 0.145 200
03/13/2019 0.12 0.12 0.12 0.12 00
03/12/2019 0.12 0.12 0.12 0.12 6,025
03/11/2019 0.075 0.12 0.075 0.12 2,300
03/08/2019 0.11 0.11 0.0833 0.0833 3,400
03/07/2019 0.11 0.11 0.11 0.11 00
03/06/2019 0.11 0.11 0.11 0.11 1,000
03/05/2019 0.1099 0.1099 0.1099 0.1099 00
03/04/2019 0.1099 0.1099 0.1099 0.1099 00
03/01/2019 0.11 0.11 0.1099 0.1099 923
02/28/2019 0.11 0.11 0.11 0.11 00
02/27/2019 0.0833 0.11 0.0833 0.11 1,000
02/26/2019 0.12 0.12 0.12 0.12 00
02/25/2019 0.12 0.12 0.12 0.12 500
02/22/2019 0.11 0.11 0.11 0.11 00
02/21/2019 0.12 0.12 0.11 0.11 2,091
02/20/2019 0.12 0.12 0.108 0.108 1,775
02/19/2019 0.1 0.1 0.1 0.1 00
02/15/2019 0.12 0.12 0.1 0.1 3,100
02/14/2019 0.1198 0.1198 0.1198 0.1198 00
02/13/2019 0.12 0.12 0.1198 0.1198 1,100
02/12/2019 0.12 0.12 0.12 0.12 00
02/11/2019 0.12 0.12 0.12 0.12 1,000
02/08/2019 0.12 0.12 0.12 0.12 00
02/07/2019 0.12 0.12 0.12 0.12 00
02/06/2019 0.12 0.12 0.12 0.12 00
02/05/2019 0.12 0.12 0.12 0.12 00
02/04/2019 0.12 0.12 0.12 0.12 500
02/01/2019 0.12 0.12 0.12 0.12 00
01/31/2019 0.12 0.12 0.12 0.12 00
01/30/2019 0.12 0.12 0.12 0.12 1,100
01/29/2019 0.12 0.12 0.12 0.12 300
01/28/2019 0.12 0.12 0.12 0.12 00
01/25/2019 0.12 0.12 0.12 0.12 00
01/24/2019 0.12 0.12 0.12 0.12 1,000
01/23/2019 0.12 0.12 0.12 0.12 00
01/22/2019 0.12 0.12 0.12 0.12 00
01/18/2019 0.12 0.12 0.12 0.12 00
01/17/2019 0.12 0.12 0.12 0.12 1,049
01/16/2019 0.12 0.12 0.12 0.12 00
01/15/2019 0.12 0.12 0.12 0.12 00
01/14/2019 0.12 0.12 0.12 0.12 150
01/11/2019 0.14 0.14 0.14 0.14 00
01/10/2019 0.08 0.14 0.07 0.14 2,250
01/09/2019 0.14 0.14 0.14 0.14 00
01/08/2019 0.14 0.14 0.14 0.14 00
01/07/2019 0.1099 0.14 0.1086 0.14 12,509
01/04/2019 0.1197 0.1197 0.1197 0.1197 00
01/03/2019 0.1197 0.1197 0.1197 0.1197 00
01/02/2019 0.1197 0.1197 0.1197 0.1197 00
12/31/2018 0.1197 0.1197 0.1197 0.1197 1,200
12/28/2018 0.1 0.1211 0.1 0.1211 200
12/27/2018 0.18 0.18 0.18 0.18 500
12/26/2018 0.1154 0.1154 0.1154 0.1154 00
12/24/2018 0.1154 0.1154 0.1154 0.1154 00
12/21/2018 0.0909 0.1158 0.0909 0.1154 300
*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