Check-Cap Ltd Ord (NQ: CHEK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	0.7900	0.8198	0.7650	0.8101	16,369	+0.05(+6.37%)
Nov 20, 2024	0.7600	0.8000	0.7600	0.7616	7,689	+0.00(+0.20%)
Nov 19, 2024	0.8100	0.8100	0.7600	0.7601	13,674	-0.04(-4.98%)
Nov 18, 2024	0.8268	0.8268	0.7700	0.7999	15,066	+0.03(+3.28%)
Nov 15, 2024	0.8000	0.8293	0.7610	0.7745	25,887	-0.03(-3.32%)
Nov 14, 2024	0.8400	0.8401	0.8000	0.8011	11,222	-0.05(-5.75%)
Nov 13, 2024	0.8600	0.8722	0.8400	0.8500	17,305	-0.02(-1.98%)
Nov 12, 2024	0.8500	0.9100	0.8351	0.8672	127,790	+0.03(+3.24%)
Nov 11, 2024	0.9765	1.000	0.8000	0.8400	83,380	-0.16(-15.99%)
Nov 08, 2024	1.080	1.080	0.9988	0.9999	46,223	-0.08(-7.42%)
Nov 07, 2024	1.100	1.149	1.080	1.080	15,146	-0.07(-6.05%)
Nov 06, 2024	1.150	1.182	1.110	1.149	6,862	-0.01(-0.49%)
Nov 05, 2024	1.140	1.276	1.105	1.155	8,444	+0.02(+1.33%)
Nov 04, 2024	1.150	1.159	1.100	1.140	13,984	-0.01(-0.87%)
Nov 01, 2024	1.110	1.160	1.110	1.150	4,686	+0.04(+3.60%)
Oct 31, 2024	1.120	1.150	1.100	1.110	14,458	-0.03(-2.63%)
Oct 30, 2024	1.120	1.239	1.120	1.140	12,178	-0.05(-4.38%)
Oct 29, 2024	1.190	1.220	1.151	1.192	8,912	+0.01(+1.03%)
Oct 28, 2024	1.150	1.290	1.140	1.180	40,455	+0.03(+2.65%)
Oct 25, 2024	1.150	1.175	1.120	1.149	23,408	-0.00(-0.04%)
Oct 24, 2024	1.220	1.300	1.145	1.150	29,930	-0.12(-9.45%)
Oct 23, 2024	1.450	1.460	1.120	1.270	79,415	-0.19(-13.01%)
Oct 22, 2024	1.380	1.460	1.380	1.460	8,505	+0.00(+0.00%)
Oct 21, 2024	1.420	1.480	1.396	1.460	6,917	+0.03(+2.10%)
Oct 18, 2024	1.470	1.490	1.400	1.430	10,028	-0.05(-3.38%)
Oct 17, 2024	1.390	1.490	1.390	1.480	3,802	-0.01(-0.67%)
Oct 16, 2024	1.420	1.490	1.360	1.490	10,182	+0.07(+4.93%)
Oct 15, 2024	1.460	1.480	1.340	1.420	13,315	-0.07(-4.69%)
Oct 14, 2024	1.420	1.490	1.340	1.490	5,762	+0.04(+2.75%)
Oct 11, 2024	1.440	1.500	1.440	1.450	8,195	-0.03(-2.03%)
Oct 10, 2024	1.360	1.480	1.350	1.480	12,049	+0.05(+3.30%)
Oct 09, 2024	1.500	1.500	1.371	1.433	12,897	-0.02(-1.19%)
Oct 08, 2024	1.440	1.500	1.440	1.450	10,053	-0.04(-2.68%)
Oct 07, 2024	1.480	1.490	1.330	1.490	20,233	+0.06(+4.20%)
Oct 04, 2024	1.360	1.500	1.230	1.430	30,135	+0.02(+1.42%)
Oct 03, 2024	1.310	1.490	1.310	1.410	9,618	+0.07(+5.22%)
Oct 02, 2024	1.240	1.350	1.240	1.340	11,364	+0.09(+7.20%)
Oct 01, 2024	1.290	1.290	1.180	1.250	5,255	-0.01(-0.79%)
Sep 30, 2024	1.170	1.320	1.150	1.260	17,621	+0.09(+7.29%)
Sep 27, 2024	1.330	1.340	1.130	1.174	59,468	-0.18(-13.01%)
Sep 26, 2024	1.410	1.468	1.311	1.350	24,697	-0.06(-4.26%)
Sep 25, 2024	1.620	1.620	1.395	1.410	23,808	-0.17(-10.76%)
Sep 24, 2024	1.630	1.630	1.530	1.580	26,597	-0.05(-3.07%)
Sep 23, 2024	1.690	1.690	1.610	1.630	13,308	-0.06(-3.55%)
Sep 20, 2024	1.720	1.730	1.640	1.690	24,533	-0.04(-2.31%)
Sep 19, 2024	1.730	1.730	1.645	1.730	25,885	+0.00(+0.00%)
Sep 18, 2024	1.740	1.740	1.640	1.730	18,718	-0.02(-1.14%)
Sep 17, 2024	1.760	1.900	1.710	1.750	67,430	-0.07(-3.85%)
Sep 16, 2024	1.790	1.830	1.760	1.820	2,500	+0.03(+1.68%)
Sep 13, 2024	1.770	1.835	1.770	1.790	5,166	-0.01(-0.56%)
Sep 12, 2024	1.810	1.878	1.800	1.800	4,141	+0.00(+0.00%)
Sep 11, 2024	1.790	1.840	1.790	1.800	2,414	-0.05(-2.70%)
Sep 10, 2024	1.850	1.855	1.798	1.850	1,392	-0.02(-1.07%)
Sep 09, 2024	1.820	1.900	1.780	1.870	2,292	+0.01(+0.54%)
Sep 06, 2024	1.883	1.883	1.770	1.860	4,325	-0.02(-1.06%)
Sep 05, 2024	1.930	1.930	1.802	1.880	1,949	+0.04(+2.17%)
Sep 04, 2024	1.880	1.950	1.840	1.840	4,166	-0.06(-3.15%)