Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

2.190 -0.030 (-1.35%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 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, 2016 456.00 492.00 453.60 492.00 80 +24.00(+5.13%)
Jan 28, 2016 477.60 477.60 460.75 468.00 11 -12.00(-2.50%)
Jan 27, 2016 480.00 480.02 477.36 480.00 27 -29.04(-5.70%)
Jan 26, 2016 458.42 509.04 458.42 509.04 5 +7.44(+1.48%)
Jan 21, 2016 499.44 501.60 501.60 501.60 32 -3.60(-0.71%)
Jan 20, 2016 490.08 513.60 489.60 505.20 10 +15.60(+3.19%)
Jan 19, 2016 480.00 489.60 480.00 489.60 3 +26.40(+5.70%)
Jan 15, 2016 461.52 463.20 463.20 463.20 75 -14.38(-3.01%)
Jan 14, 2016 472.82 480.00 472.80 477.58 14 +13.15(+2.83%)
Jan 13, 2016 451.22 477.58 451.22 464.42 2 -13.18(-2.76%)
Jan 11, 2016 473.28 477.60 477.60 477.60 1 -2.38(-0.50%)
Jan 08, 2016 451.20 479.98 451.20 479.98 10 +4.78(+1.01%)
Jan 07, 2016 479.98 479.98 447.41 475.20 2 -7.20(-1.49%)
Jan 04, 2016 516.00 482.40 482.40 482.40 0 +28.80(+6.35%)
Dec 31, 2015 458.40 453.60 453.60 453.60 22 -7.20(-1.56%)
Dec 30, 2015 460.80 460.82 460.80 460.80 12 -4.80(-1.03%)
Dec 29, 2015 460.80 465.60 460.80 465.60 6 -9.31(-1.96%)
Dec 28, 2015 468.00 474.91 468.00 474.91 3 +16.51(+3.60%)
Dec 24, 2015 460.80 458.40 458.40 458.40 44 -21.60(-4.50%)
Dec 23, 2015 470.42 487.18 470.40 480.00 8 +4.80(+1.01%)
Dec 22, 2015 477.60 477.60 475.20 475.20 2 -16.78(-3.41%)
Dec 21, 2015 504.00 504.00 491.98 491.98 8 -13.20(-2.61%)
Dec 18, 2015 465.60 505.18 432.00 505.18 59 +36.22(+7.72%)
Dec 16, 2015 470.40 468.96 468.96 468.96 0 +3.10(+0.66%)
Dec 15, 2015 516.00 516.00 465.86 465.86 8 -4.54(-0.96%)
Dec 14, 2015 516.00 516.00 470.40 470.40 543 -16.80(-3.45%)
Dec 11, 2015 504.00 508.78 487.20 487.20 2 +7.20(+1.50%)
Dec 10, 2015 499.20 499.20 480.00 480.00 71 -19.20(-3.85%)
Dec 09, 2015 499.20 503.04 499.20 499.20 8 +0.00(+0.00%)
Dec 08, 2015 520.80 523.20 499.20 499.20 7 -7.68(-1.52%)
Dec 04, 2015 514.08 506.88 506.88 506.88 0 -6.72(-1.31%)
Dec 03, 2015 499.20 513.60 499.20 513.60 3 -2.40(-0.47%)
Dec 02, 2015 516.00 516.00 516.00 516.00 4 +2.42(+0.47%)
Dec 01, 2015 501.60 513.60 494.40 513.58 7 +11.98(+2.39%)
Nov 30, 2015 528.00 528.00 501.60 501.60 14 -7.20(-1.42%)
Nov 25, 2015 516.00 508.80 508.80 508.80 75 -19.20(-3.64%)
Nov 24, 2015 573.36 573.36 528.00 528.00 26 -24.00(-4.35%)
Nov 23, 2015 592.80 592.80 552.00 552.00 21 -40.80(-6.88%)
Nov 20, 2015 592.80 592.80 592.80 592.80 0 -7.20(-1.20%)
Nov 18, 2015 595.68 600.00 600.00 600.00 0 -43.18(-6.71%)
Nov 16, 2015 636.00 643.18 643.18 643.18 0 +43.18(+7.20%)
Nov 13, 2015 600.02 642.19 600.00 600.00 5 +0.12(+0.02%)
Nov 12, 2015 600.00 602.40 599.88 599.88 7 -14.04(-2.29%)
Nov 11, 2015 674.28 674.28 600.02 613.92 5 -10.08(-1.62%)
Nov 10, 2015 664.80 664.80 624.00 624.00 6 -67.20(-9.72%)
Nov 09, 2015 691.20 691.20 691.20 691.20 0 +4.80(+0.70%)
Nov 06, 2015 683.76 686.40 672.02 686.40 4 +12.29(+1.82%)
Nov 05, 2015 674.11 674.11 674.11 674.11 0 +2.14(+0.32%)
Nov 04, 2015 693.60 693.60 660.00 671.98 18 -8.02(-1.18%)
Nov 03, 2015 696.00 698.40 679.99 679.99 7 +9.10(+1.36%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.