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 )

2.245 +0.065 (+2.98%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 21, 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 (%)
May 20, 2024 2.150 2.200 2.150 2.180 2,066 -0.00(-0.23%)
May 17, 2024 2.270 2.270 2.091 2.185 14,010 -0.05(-2.35%)
May 16, 2024 2.060 2.250 2.060 2.238 13,592 +0.10(+4.56%)
May 15, 2024 2.170 2.180 2.110 2.140 6,973 -0.05(-2.28%)
May 14, 2024 2.170 2.200 2.052 2.190 13,708 +0.01(+0.46%)
May 13, 2024 2.170 2.230 2.000 2.180 28,422 -0.01(-0.46%)
May 10, 2024 2.190 2.260 2.175 2.190 5,249 -0.03(-1.35%)
May 09, 2024 2.180 2.260 2.170 2.220 4,732 +0.00(+0.00%)
May 08, 2024 2.200 2.220 2.200 2.220 2,870 +0.01(+0.45%)
May 07, 2024 2.260 2.260 2.180 2.210 12,464 +0.01(+0.25%)
May 06, 2024 2.160 2.250 2.160 2.204 6,045 +0.00(+0.20%)
May 03, 2024 2.250 2.270 2.190 2.200 6,648 -0.05(-2.22%)
May 02, 2024 2.260 2.271 2.190 2.250 16,707 -0.05(-2.17%)
May 01, 2024 2.190 2.300 2.155 2.300 5,572 +0.07(+3.37%)
Apr 30, 2024 2.200 2.240 2.162 2.225 17,160 +0.00(+0.23%)
Apr 29, 2024 2.200 2.290 2.200 2.220 9,098 -0.06(-2.84%)
Apr 26, 2024 2.220 2.300 2.220 2.285 22,718 +0.02(+0.66%)
Apr 25, 2024 2.260 2.300 2.220 2.270 31,820 +0.05(+2.25%)
Apr 24, 2024 2.270 2.270 2.210 2.220 25,020 -0.07(-3.06%)
Apr 23, 2024 2.210 2.290 2.210 2.290 14,886 +0.03(+1.33%)
Apr 22, 2024 2.310 2.310 2.190 2.260 54,466 +0.00(+0.00%)
Apr 19, 2024 2.260 2.300 2.210 2.260 28,203 +0.00(+0.00%)
Apr 18, 2024 2.130 2.340 2.120 2.260 42,718 +0.08(+3.67%)
Apr 17, 2024 2.230 2.250 2.128 2.180 31,623 -0.04(-1.80%)
Apr 16, 2024 2.210 2.360 2.170 2.220 13,405 +0.04(+1.83%)
Apr 15, 2024 2.180 2.310 2.180 2.180 18,262 -0.08(-3.54%)
Apr 12, 2024 2.350 2.410 2.210 2.260 48,156 -0.14(-5.83%)
Apr 11, 2024 2.410 2.465 2.375 2.400 56,200 -0.07(-2.83%)
Apr 10, 2024 2.410 2.550 2.410 2.470 15,162 -0.07(-2.76%)
Apr 09, 2024 2.610 2.740 2.460 2.540 53,677 -0.05(-1.93%)
Apr 08, 2024 2.420 2.683 2.420 2.590 115,606 +0.13(+5.28%)
Apr 05, 2024 2.550 2.610 2.375 2.460 132,677 -0.21(-7.87%)
Apr 04, 2024 2.590 2.670 2.550 2.670 28,995 -0.01(-0.37%)
Apr 03, 2024 2.670 2.710 2.600 2.680 26,305 +0.04(+1.52%)
Apr 02, 2024 2.680 2.790 2.520 2.640 30,393 -0.13(-4.86%)
Apr 01, 2024 3.100 3.100 2.720 2.775 98,751 -0.33(-10.77%)
Mar 28, 2024 2.570 3.250 3.210 3.110 439,301 +0.36(+13.09%)
Mar 27, 2024 2.240 2.840 2.240 2.750 682,647 +0.28(+11.34%)
Mar 26, 2024 2.510 2.860 2.240 2.470 13,193,339 +0.51(+25.70%)
Mar 25, 2024 2.000 2.004 1.950 1.965 10,829 -0.05(-2.72%)
Mar 22, 2024 2.050 2.050 2.020 2.020 829 +0.01(+0.50%)
Mar 21, 2024 2.020 2.050 1.820 2.010 8,881 -0.05(-2.47%)
Mar 20, 2024 1.870 2.061 1.870 2.061 10,094 +0.20(+10.79%)
Mar 19, 2024 1.920 1.940 1.860 1.860 4,739 -0.04(-1.89%)
Mar 18, 2024 1.870 1.960 1.870 1.896 5,654 +0.01(+0.33%)
Mar 15, 2024 1.850 1.950 1.814 1.890 12,208 -0.06(-3.08%)
Mar 14, 2024 2.000 2.000 1.897 1.950 6,489 -0.06(-3.04%)
Mar 13, 2024 1.980 2.011 1.910 2.011 5,289 +0.01(+0.56%)
Mar 12, 2024 1.970 2.000 1.819 2.000 5,932 +0.06(+3.09%)
Mar 11, 2024 1.870 1.985 1.870 1.940 11,326 +0.01(+0.52%)
Mar 08, 2024 1.850 1.995 1.850 1.930 67,641 +0.06(+3.21%)
Mar 07, 2024 1.910 1.930 1.780 1.870 34,293 -0.03(-1.58%)
Mar 06, 2024 1.920 1.955 1.900 1.900 46,971 -0.08(-4.04%)
Mar 05, 2024 2.000 2.085 1.900 1.980 32,349 -0.06(-2.94%)
Mar 04, 2024 2.050 2.098 2.040 2.040 23,081 -0.02(-0.97%)
Mar 01, 2024 2.297 2.297 2.050 2.060 48,786 -0.17(-7.62%)
Feb 29, 2024 2.200 2.304 2.180 2.230 10,493 -0.01(-0.45%)
Feb 28, 2024 2.234 2.310 2.232 2.240 23,814 +0.00(+0.00%)
Feb 27, 2024 2.200 2.275 2.172 2.240 4,683 +0.00(+0.00%)
Feb 26, 2024 2.310 2.310 2.190 2.240 25,030 -0.02(-0.88%)
Feb 23, 2024 2.355 2.370 2.250 2.260 4,952 +0.03(+1.35%)
Feb 22, 2024 2.350 2.350 2.225 2.230 14,205 -0.16(-6.69%)
Feb 21, 2024 2.130 2.390 2.130 2.390 59,868 +0.27(+12.74%)
Feb 20, 2024 2.130 2.186 2.120 2.120 13,243 -0.02(-0.93%)
Feb 16, 2024 2.112 2.192 2.112 2.140 9,632 -0.05(-2.51%)
Feb 15, 2024 2.130 2.249 2.115 2.195 8,645 +0.03(+1.62%)
Feb 14, 2024 2.120 2.260 2.100 2.160 38,713 +0.03(+1.17%)
Feb 13, 2024 2.150 2.225 2.100 2.135 11,651 -0.04(-1.61%)
Feb 12, 2024 2.160 2.240 2.160 2.170 10,299 -0.03(-1.36%)
Feb 09, 2024 2.240 2.240 2.160 2.200 4,631 +0.02(+0.92%)
Feb 08, 2024 2.150 2.218 2.150 2.180 35,955 +0.06(+2.83%)
Feb 07, 2024 2.070 2.140 2.070 2.120 4,434 +0.02(+0.95%)
Feb 06, 2024 2.120 2.129 2.090 2.100 2,947 -0.02(-0.77%)
Feb 05, 2024 2.100 2.160 2.070 2.116 17,626 -0.01(-0.65%)
Feb 02, 2024 2.200 2.242 2.130 2.130 6,218 -0.07(-3.18%)
Feb 01, 2024 2.150 2.240 2.100 2.200 30,358 +0.10(+4.76%)
Jan 31, 2024 2.135 2.135 2.100 2.100 2,064 -0.01(-0.47%)
Jan 30, 2024 2.170 2.200 2.090 2.110 11,182 -0.01(-0.47%)
Jan 29, 2024 2.130 2.155 2.095 2.120 11,255 -0.06(-2.75%)
Jan 26, 2024 2.150 2.260 2.120 2.180 7,659 +0.04(+1.86%)
Jan 25, 2024 2.140 2.300 2.109 2.140 69,136 -0.03(-1.38%)
Jan 24, 2024 2.191 2.265 2.140 2.170 69,041 -0.02(-0.91%)
Jan 23, 2024 2.280 2.280 2.180 2.190 6,681 +0.00(+0.00%)
Jan 22, 2024 2.230 2.285 2.150 2.190 17,441 -0.05(-2.03%)
Jan 19, 2024 2.070 2.235 2.055 2.235 11,159 +0.18(+8.51%)
Jan 18, 2024 2.060 2.161 2.060 2.060 5,311 -0.03(-1.66%)
Jan 17, 2024 2.100 2.119 2.050 2.095 5,933 -0.04(-1.65%)
Jan 16, 2024 2.140 2.180 2.060 2.130 20,968 -0.06(-2.74%)
Jan 12, 2024 2.240 2.300 2.190 2.190 30,123 -0.09(-3.95%)
Jan 11, 2024 2.250 2.300 2.250 2.280 7,998 +0.02(+0.68%)
Jan 10, 2024 2.180 2.312 2.180 2.264 18,657 +0.14(+6.82%)
Jan 09, 2024 2.100 2.280 2.060 2.120 39,250 +0.03(+1.44%)
Jan 08, 2024 2.080 2.110 2.000 2.090 22,614 +0.04(+1.95%)
Jan 05, 2024 1.950 2.200 1.950 2.050 37,107 +0.05(+2.50%)
Jan 04, 2024 2.000 2.000 1.900 2.000 37,969 +0.00(+0.00%)
Jan 03, 2024 2.010 2.170 1.970 2.000 44,220 -0.01(-0.50%)
Jan 02, 2024 2.100 2.160 2.010 2.010 32,357 -0.07(-3.37%)
Dec 29, 2023 2.180 2.193 2.080 2.080 41,555 -0.10(-4.59%)
Dec 28, 2023 2.140 2.240 2.120 2.180 25,249 -0.02(-0.91%)
Dec 27, 2023 2.170 2.230 2.170 2.200 15,428 -0.04(-1.79%)
Dec 26, 2023 2.160 2.250 2.147 2.240 27,128 -0.01(-0.44%)
Dec 22, 2023 2.010 2.300 2.010 2.250 59,451 +0.18(+8.70%)
Dec 21, 2023 2.220 2.230 2.060 2.070 26,755 -0.19(-8.41%)
Dec 20, 2023 2.300 2.340 2.120 2.260 42,647 -0.10(-4.24%)
Dec 19, 2023 2.470 2.471 2.255 2.360 69,073 -0.05(-2.07%)
Dec 18, 2023 2.440 2.600 2.400 2.410 32,259 -0.07(-2.82%)
Dec 15, 2023 2.580 2.750 2.480 2.480 39,178 -0.14(-5.34%)
Dec 14, 2023 2.640 2.800 2.586 2.620 30,134 +0.02(+0.77%)
Dec 13, 2023 2.780 2.800 2.560 2.600 14,592 +0.00(+0.00%)
Dec 12, 2023 2.612 2.621 2.590 2.600 8,499 -0.04(-1.52%)
Dec 11, 2023 2.590 2.675 2.590 2.640 11,446 -0.06(-2.22%)
Dec 08, 2023 2.670 2.868 2.620 2.700 7,373 -0.02(-0.74%)
Dec 07, 2023 2.790 2.935 2.600 2.720 31,344 -0.07(-2.51%)
Dec 06, 2023 2.560 2.790 2.560 2.790 16,597 +0.18(+6.89%)
Dec 05, 2023 2.750 2.838 2.610 2.610 23,216 -0.22(-7.77%)
Dec 04, 2023 2.820 2.885 2.651 2.830 17,035 -0.04(-1.39%)
Dec 01, 2023 2.900 2.982 2.860 2.870 14,130 -0.04(-1.34%)
Nov 30, 2023 2.920 3.050 2.909 2.909 8,035 -0.01(-0.37%)
Nov 29, 2023 3.250 3.300 2.890 2.920 37,083 -0.35(-10.70%)
Nov 28, 2023 3.210 3.400 3.210 3.270 26,105 +0.06(+1.87%)
Nov 27, 2023 3.400 3.443 3.210 3.210 10,197 -0.27(-7.76%)
Nov 24, 2023 3.400 3.520 3.400 3.480 11,581 +0.16(+4.82%)
Nov 22, 2023 3.400 3.465 3.320 3.320 7,094 -0.10(-2.92%)
Nov 21, 2023 3.500 3.500 3.420 3.420 5,213 -0.04(-1.16%)
Nov 20, 2023 3.500 3.620 3.440 3.460 7,811 -0.06(-1.70%)
Nov 17, 2023 3.560 3.620 3.520 3.520 3,853 -0.10(-2.76%)
Nov 16, 2023 3.500 3.850 3.490 3.620 31,811 +0.08(+2.26%)
Nov 15, 2023 3.390 3.620 3.390 3.540 15,369 -0.01(-0.28%)
Nov 14, 2023 3.530 3.590 3.490 3.550 8,576 -0.06(-1.66%)
Nov 13, 2023 3.455 3.610 3.462 3.610 16,294 +0.12(+3.44%)
Nov 10, 2023 3.440 3.600 3.312 3.490 21,181 -0.02(-0.57%)
Nov 09, 2023 3.730 3.730 3.500 3.510 11,657 -0.12(-3.31%)
Nov 08, 2023 3.650 3.800 3.610 3.630 9,444 -0.09(-2.42%)
Nov 07, 2023 3.700 3.800 3.623 3.720 17,663 +0.02(+0.54%)
Nov 06, 2023 3.580 3.937 3.535 3.700 26,884 +0.12(+3.35%)
Nov 03, 2023 3.500 3.600 3.450 3.580 15,825 +0.15(+4.37%)
Nov 02, 2023 3.380 3.525 3.261 3.430 10,951 +0.03(+0.88%)
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.