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 )

2.270 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 (%)
Dec 29, 2017 208.75 208.75 208.75 0 +4.75(+2.33%)
Dec 28, 2017 206.40 212.45 195.72 204.00 788 -3.62(-1.75%)
Dec 27, 2017 206.90 218.40 206.90 207.62 627 -3.58(-1.69%)
Dec 26, 2017 208.80 220.73 206.40 211.20 749 +9.10(+4.50%)
Dec 22, 2017 201.60 213.60 201.60 202.10 464 -6.70(-3.21%)
Dec 21, 2017 202.87 216.00 202.87 208.80 394 +2.40(+1.16%)
Dec 20, 2017 215.02 223.20 202.13 206.40 476 -7.20(-3.37%)
Dec 19, 2017 220.80 225.60 211.20 213.60 432 -11.50(-5.11%)
Dec 18, 2017 237.60 237.60 211.46 225.10 569 -2.90(-1.27%)
Dec 15, 2017 220.80 232.80 211.22 228.00 663 +9.60(+4.40%)
Dec 14, 2017 206.40 223.20 206.40 218.40 519 +6.00(+2.82%)
Dec 13, 2017 211.20 216.00 206.42 212.40 428 +1.20(+0.57%)
Dec 12, 2017 223.20 223.20 206.40 211.20 448 -8.04(-3.67%)
Dec 11, 2017 216.00 228.00 206.40 219.24 527 +7.46(+3.52%)
Dec 08, 2017 218.40 218.40 207.60 211.78 717 +5.35(+2.59%)
Dec 07, 2017 210.55 210.55 196.82 206.42 310 +2.42(+1.19%)
Dec 06, 2017 219.10 219.10 192.00 204.00 1,019 -16.80(-7.61%)
Dec 05, 2017 235.20 242.40 216.00 220.80 2,403 +12.53(+6.02%)
Dec 04, 2017 228.00 229.56 201.60 208.27 1,152 -10.03(-4.60%)
Dec 01, 2017 240.00 240.02 211.20 218.30 2,091 -17.86(-7.56%)
Nov 30, 2017 261.60 271.20 228.02 236.16 4,801 -41.86(-15.06%)
Nov 29, 2017 247.20 288.00 244.80 278.02 10,079 +33.22(+13.57%)
Nov 28, 2017 247.20 248.35 242.40 244.80 499 -2.38(-0.96%)
Nov 27, 2017 244.80 249.60 244.80 247.18 428 +0.55(+0.22%)
Nov 24, 2017 249.60 249.60 244.80 246.62 319 +1.82(+0.75%)
Nov 22, 2017 256.80 256.80 244.80 244.80 360 -14.40(-5.56%)
Nov 21, 2017 261.60 261.60 252.00 259.20 697 -2.40(-0.92%)
Nov 20, 2017 276.00 285.60 259.20 261.60 476 -24.02(-8.41%)
Nov 17, 2017 266.40 296.40 266.40 285.62 217 +21.67(+8.21%)
Nov 16, 2017 300.00 331.20 259.20 263.95 1,242 -45.62(-14.74%)
Nov 15, 2017 319.20 333.60 300.00 309.58 201 -7.92(-2.49%)
Nov 14, 2017 324.00 336.00 302.40 317.50 303 -18.50(-5.51%)
Nov 13, 2017 350.40 364.80 324.00 336.00 439 -4.80(-1.41%)
Nov 10, 2017 308.38 345.60 307.20 340.80 340 +33.60(+10.94%)
Nov 09, 2017 309.60 316.80 302.40 307.20 187 -14.40(-4.48%)
Nov 08, 2017 312.00 321.60 304.80 321.60 56 +7.20(+2.29%)
Nov 07, 2017 326.40 333.60 312.00 314.40 52 -2.40(-0.76%)
Nov 06, 2017 345.60 345.60 314.40 316.80 172 -9.60(-2.94%)
Nov 03, 2017 326.40 333.60 309.62 326.40 116 +7.20(+2.26%)
Nov 02, 2017 290.40 331.20 290.40 319.20 99 +24.00(+8.13%)
Nov 01, 2017 292.80 307.20 280.80 295.20 430 -14.40(-4.65%)
Oct 31, 2017 336.00 367.20 300.00 309.60 352 -33.60(-9.79%)
Oct 30, 2017 350.40 362.40 336.00 343.20 217 -7.20(-2.05%)
Oct 27, 2017 348.00 355.20 324.00 350.40 213 +6.70(+1.95%)
Oct 26, 2017 348.00 350.40 307.44 343.70 475 -6.46(-1.84%)
Oct 25, 2017 432.00 432.00 343.20 350.16 483 -21.60(-5.81%)
Oct 24, 2017 410.40 465.60 338.42 371.76 3,558 -31.44(-7.80%)
Oct 23, 2017 398.40 413.21 396.00 403.20 366 +2.40(+0.60%)
Oct 20, 2017 403.20 415.34 398.69 400.80 86 -2.81(-0.70%)
Oct 19, 2017 407.33 415.20 400.82 403.61 77 -6.79(-1.65%)
Oct 18, 2017 407.98 412.80 400.80 410.40 90 +0.02(+0.01%)
Oct 17, 2017 420.00 420.00 408.00 410.38 235 +2.38(+0.58%)
Oct 16, 2017 412.80 422.40 408.00 408.00 409 -14.40(-3.41%)
Oct 13, 2017 453.60 459.41 415.44 422.40 267 -38.40(-8.33%)
Oct 12, 2017 468.00 470.40 454.75 460.80 82 -4.80(-1.03%)
Oct 11, 2017 465.60 472.13 458.57 465.60 45 +0.00(+0.00%)
Oct 10, 2017 465.84 469.46 465.34 465.60 19 -4.80(-1.02%)
Oct 09, 2017 477.60 477.60 458.40 470.40 118 +4.80(+1.03%)
Oct 06, 2017 456.00 474.84 456.00 465.60 119 +12.00(+2.65%)
Oct 05, 2017 466.58 466.58 453.60 453.60 125 -2.40(-0.53%)
Oct 04, 2017 448.80 467.16 447.53 456.00 86 +7.20(+1.60%)
Oct 03, 2017 451.20 451.20 444.00 448.80 176 +7.20(+1.63%)
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.