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 +0.050 (+2.25%)
Streaming Delayed Price Updated: 3:45 PM 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 (%)
Jun 30, 2017 460.80 480.00 451.20 463.20 211 +9.60(+2.12%)
Jun 29, 2017 456.00 458.40 453.50 453.60 9 +2.40(+0.53%)
Jun 28, 2017 446.40 453.60 444.00 451.20 26 +4.80(+1.08%)
Jun 27, 2017 446.40 448.80 444.02 446.40 43 -2.40(-0.53%)
Jun 26, 2017 444.00 455.21 444.00 448.80 162 -2.40(-0.53%)
Jun 23, 2017 451.20 460.34 446.40 451.20 89 +0.00(+0.00%)
Jun 22, 2017 458.40 465.14 442.56 451.20 109 +4.80(+1.08%)
Jun 21, 2017 441.60 472.80 434.40 446.40 216 +1.49(+0.33%)
Jun 20, 2017 451.20 451.20 436.80 444.91 114 -1.49(-0.33%)
Jun 19, 2017 451.20 451.20 446.40 446.40 15 -4.80(-1.06%)
Jun 16, 2017 449.04 451.20 441.60 451.20 162 +0.00(+0.00%)
Jun 15, 2017 448.80 451.20 448.80 451.20 66 +4.80(+1.08%)
Jun 14, 2017 453.60 453.60 441.60 446.40 41 -12.00(-2.62%)
Jun 13, 2017 446.40 460.80 446.40 458.40 106 +3.34(+0.73%)
Jun 12, 2017 460.78 463.20 451.20 455.06 103 -5.74(-1.24%)
Jun 09, 2017 456.00 465.60 456.00 460.80 48 +2.38(+0.52%)
Jun 08, 2017 463.20 470.40 456.00 458.42 112 -5.78(-1.25%)
Jun 07, 2017 477.60 477.60 464.21 464.21 82 -8.59(-1.82%)
Jun 06, 2017 465.60 475.20 458.40 472.80 175 +9.60(+2.07%)
Jun 05, 2017 477.60 480.00 458.40 463.20 40 -12.00(-2.53%)
Jun 02, 2017 475.20 484.80 472.22 475.20 47 -4.46(-0.93%)
Jun 01, 2017 475.20 487.20 456.00 479.66 118 +4.13(+0.87%)
May 31, 2017 465.60 484.80 465.60 475.54 36 +2.71(+0.57%)
May 30, 2017 470.40 480.00 468.02 472.82 107 -9.58(-1.99%)
May 26, 2017 470.40 484.80 456.94 482.40 28 +0.00(+0.00%)
May 25, 2017 495.36 499.92 468.48 482.40 31 -2.40(-0.50%)
May 24, 2017 489.60 501.60 472.80 484.80 131 -9.60(-1.94%)
May 23, 2017 499.20 499.20 477.60 494.40 69 -3.10(-0.62%)
May 22, 2017 499.20 499.20 496.80 497.50 41 +0.70(+0.14%)
May 19, 2017 472.80 499.20 472.80 496.80 174 +24.00(+5.08%)
May 18, 2017 475.20 480.00 472.80 472.80 116 -2.40(-0.51%)
May 17, 2017 472.80 477.60 472.80 475.20 97 +1.56(+0.33%)
May 16, 2017 472.80 477.60 472.80 473.64 102 -1.56(-0.33%)
May 15, 2017 468.00 477.60 468.00 475.20 114 +0.00(+0.00%)
May 12, 2017 475.20 489.19 468.00 475.20 77 -7.20(-1.49%)
May 11, 2017 484.80 492.86 472.80 482.40 87 -7.20(-1.47%)
May 10, 2017 475.20 494.40 472.80 489.60 408 +9.91(+2.07%)
May 09, 2017 516.00 523.20 472.80 479.69 376 +6.89(+1.46%)
May 08, 2017 504.00 505.10 472.80 472.80 280 -24.00(-4.83%)
May 05, 2017 499.20 499.20 494.40 496.80 171 -2.40(-0.48%)
May 04, 2017 508.80 518.40 496.80 499.20 145 -14.40(-2.80%)
May 03, 2017 516.00 528.00 501.60 513.60 112 -7.20(-1.38%)
May 02, 2017 518.40 523.20 516.00 520.80 24 +0.00(+0.00%)
May 01, 2017 523.20 523.20 520.80 520.80 19 +4.80(+0.93%)
Apr 28, 2017 508.80 522.26 506.40 516.00 67 +4.80(+0.94%)
Apr 27, 2017 523.20 523.20 504.00 511.20 56 -12.00(-2.29%)
Apr 26, 2017 511.20 523.20 506.40 523.20 137 +7.20(+1.40%)
Apr 25, 2017 518.40 518.40 508.80 516.00 49 -4.80(-0.92%)
Apr 24, 2017 504.00 523.20 496.80 520.80 235 +12.00(+2.36%)
Apr 21, 2017 508.80 513.60 504.00 508.80 51 -7.20(-1.40%)
Apr 20, 2017 533.23 533.23 513.60 516.00 148 -9.60(-1.83%)
Apr 19, 2017 520.80 528.00 520.56 525.60 18 -12.00(-2.23%)
Apr 18, 2017 516.00 552.00 516.00 537.60 220 +19.20(+3.70%)
Apr 17, 2017 516.00 549.60 516.00 518.40 28 -3.98(-0.76%)
Apr 13, 2017 530.40 540.00 518.40 522.38 36 -3.22(-0.61%)
Apr 12, 2017 532.80 547.20 516.00 525.60 51 -4.80(-0.90%)
Apr 11, 2017 528.00 540.00 516.00 530.40 118 +13.61(+2.63%)
Apr 10, 2017 528.00 528.00 516.79 516.79 57 -5.35(-1.03%)
Apr 07, 2017 527.23 547.20 511.20 522.14 167 -1.06(-0.20%)
Apr 06, 2017 540.00 540.00 516.00 523.20 75 +7.20(+1.40%)
Apr 05, 2017 540.00 549.60 508.82 516.00 136 -31.20(-5.70%)
Apr 04, 2017 539.98 571.20 526.63 547.20 266 +24.00(+4.59%)
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.