Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Check-Cap Ltd Ord (NQ: CHEK )

2.270 UNCHANGED
Streaming Delayed Price Updated: 1:27 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 32.20 32.40 29.00 30.60 343,470 -0.60(-1.92%)
Jan 28, 2021 31.80 33.80 31.00 31.20 307,717 -1.00(-3.11%)
Jan 27, 2021 32.40 35.40 31.60 32.20 534,445 -3.80(-10.56%)
Jan 26, 2021 42.40 42.80 36.00 36.00 807,516 -5.80(-13.88%)
Jan 25, 2021 33.00 45.40 31.20 41.80 2,449,146 +8.00(+23.67%)
Jan 22, 2021 31.40 34.40 30.00 33.80 341,855 +1.20(+3.68%)
Jan 21, 2021 32.60 33.00 31.20 32.60 221,830 -0.60(-1.81%)
Jan 20, 2021 35.00 35.20 31.60 33.20 330,448 -1.60(-4.60%)
Jan 19, 2021 35.60 35.80 32.40 34.80 527,831 +0.80(+2.35%)
Jan 15, 2021 38.00 38.40 31.40 34.00 686,345 -3.00(-8.11%)
Jan 14, 2021 30.60 38.40 30.00 37.00 1,193,650 +7.00(+23.33%)
Jan 13, 2021 31.66 31.79 29.00 30.00 375,356 -1.60(-5.06%)
Jan 12, 2021 32.60 32.80 30.40 31.60 424,499 -1.20(-3.66%)
Jan 11, 2021 32.20 35.00 30.00 32.80 716,632 -0.40(-1.20%)
Jan 08, 2021 34.00 34.40 31.60 33.20 723,600 -1.40(-4.05%)
Jan 07, 2021 34.20 36.20 31.00 34.60 1,154,587 +3.60(+11.61%)
Jan 06, 2021 36.40 38.00 28.60 31.00 2,367,959 -3.60(-10.40%)
Jan 05, 2021 48.00 58.60 33.40 34.60 13,928,174 +5.60(+19.31%)
Jan 04, 2021 14.40 33.00 13.40 29.00 17,231,724 +19.80(+215.22%)
Dec 31, 2020 9.200 9.200 9.200 734,934 +0.60(+6.98%)
Dec 30, 2020 7.600 8.800 7.400 8.600 734,934 +1.80(+26.47%)
Dec 29, 2020 7.200 7.400 6.800 6.800 127,245 -0.60(-8.11%)
Dec 28, 2020 7.700 7.798 7.200 7.400 151,565 -0.32(-4.12%)
Dec 24, 2020 8.400 8.600 7.278 7.718 267,825 -0.08(-0.98%)
Dec 23, 2020 7.500 8.400 6.822 7.794 764,156 +1.02(+15.02%)
Dec 22, 2020 6.326 7.200 6.142 6.776 312,161 +0.41(+6.47%)
Dec 21, 2020 6.300 6.400 6.100 6.364 67,789 -0.02(-0.25%)
Dec 18, 2020 6.400 6.600 6.300 6.380 76,925 +0.06(+0.95%)
Dec 17, 2020 6.504 6.598 6.300 6.320 85,525 -0.28(-4.24%)
Dec 16, 2020 6.598 6.600 6.420 6.600 59,531 +0.06(+0.86%)
Dec 15, 2020 7.000 7.174 6.400 6.544 105,675 -0.26(-3.76%)
Dec 14, 2020 6.800 7.000 6.600 6.800 78,573 +0.00(+0.00%)
Dec 11, 2020 6.600 6.920 6.300 6.800 251,160 -0.38(-5.29%)
Dec 10, 2020 7.200 7.400 7.060 7.180 109,640 -0.42(-5.53%)
Dec 09, 2020 7.400 7.750 7.024 7.600 271,033 +0.47(+6.62%)
Dec 08, 2020 7.400 7.498 7.100 7.128 60,347 -0.17(-2.36%)
Dec 07, 2020 7.578 7.580 7.260 7.300 56,858 -0.12(-1.59%)
Dec 04, 2020 7.280 7.570 7.200 7.418 56,895 +0.06(+0.79%)
Dec 03, 2020 7.790 7.790 7.220 7.360 75,190 -0.44(-5.64%)
Dec 02, 2020 7.800 7.800 7.200 7.800 113,177 +0.00(+0.00%)
Dec 01, 2020 8.400 8.400 7.600 7.800 238,891 +0.00(+0.00%)
Nov 30, 2020 8.600 9.000 7.220 7.800 331,945 -0.40(-4.88%)
Nov 27, 2020 7.800 8.400 7.620 8.200 138,535 +0.32(+4.06%)
Nov 25, 2020 7.000 8.000 6.800 7.880 244,050 +0.68(+9.44%)
Nov 24, 2020 7.400 7.600 6.800 7.200 102,001 -0.20(-2.70%)
Nov 23, 2020 7.600 7.800 7.200 7.400 195,583 +0.30(+4.28%)
Nov 20, 2020 6.400 7.700 6.200 7.096 547,585 +1.02(+16.83%)
Nov 19, 2020 6.200 6.400 5.722 6.074 36,302 -0.05(-0.78%)
Nov 18, 2020 5.798 6.376 5.614 6.122 95,625 +0.52(+9.32%)
Nov 17, 2020 5.800 5.800 5.400 5.600 22,836 -0.11(-1.93%)
Nov 16, 2020 5.940 6.000 5.542 5.710 34,870 -0.24(-4.03%)
Nov 13, 2020 5.900 6.300 5.800 5.950 19,465 +0.07(+1.16%)
Nov 12, 2020 6.300 6.400 5.580 5.882 26,284 -0.32(-5.13%)
Nov 11, 2020 5.798 6.200 5.600 6.200 39,704 +0.60(+10.71%)
Nov 10, 2020 5.600 6.000 5.400 5.600 39,048 +0.20(+3.70%)
Nov 09, 2020 5.400 5.600 5.200 5.400 38,029 +0.00(+0.07%)
Nov 06, 2020 5.102 5.400 5.016 5.396 25,955 +0.10(+1.81%)
Nov 05, 2020 4.882 5.398 4.882 5.300 29,255 +0.02(+0.38%)
Nov 04, 2020 5.400 5.560 4.860 5.280 229,523 -0.12(-2.22%)
Nov 03, 2020 5.600 5.800 5.312 5.400 39,191 -0.20(-3.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.