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 )

2.250 +0.030 (+1.35%)
Streaming Delayed Price Updated: 3:18 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 (%)
Sep 30, 2015 600.00 669.60 588.00 669.60 7 +88.80(+15.29%)
Sep 29, 2015 580.80 580.80 580.80 580.80 1 -146.40(-20.13%)
Sep 28, 2015 672.96 734.40 660.00 727.20 34 +36.00(+5.21%)
Sep 25, 2015 513.67 722.40 513.67 691.20 39 -14.40(-2.04%)
Sep 23, 2015 676.80 705.60 705.60 705.60 0 +33.58(+5.00%)
Sep 22, 2015 672.02 672.02 672.02 672.02 2 +36.02(+5.66%)
Sep 21, 2015 636.00 636.00 636.00 636.00 4 +12.00(+1.92%)
Sep 18, 2015 640.80 672.00 624.00 624.00 8 +2.40(+0.39%)
Sep 17, 2015 616.80 621.60 597.60 621.60 6 +7.20(+1.17%)
Sep 16, 2015 624.00 624.00 600.00 614.40 18 +2.38(+0.39%)
Sep 15, 2015 636.00 643.20 604.80 612.02 33 -11.98(-1.92%)
Sep 14, 2015 624.00 624.00 624.00 624.00 4 -24.00(-3.70%)
Sep 11, 2015 708.00 708.00 622.80 648.00 16 +7.20(+1.12%)
Sep 10, 2015 621.60 645.60 612.00 640.80 3 -25.70(-3.86%)
Sep 09, 2015 612.00 825.60 609.60 666.50 81 +40.10(+6.40%)
Sep 08, 2015 600.00 671.98 597.60 626.40 30 +16.80(+2.76%)
Sep 04, 2015 604.80 609.60 609.60 609.60 2 +9.60(+1.60%)
Sep 03, 2015 561.60 600.00 554.42 600.00 16 +16.80(+2.88%)
Sep 02, 2015 504.00 588.00 504.00 583.20 41 +64.80(+12.50%)
Sep 01, 2015 518.40 544.80 494.40 518.40 32 -4.80(-0.92%)
Aug 31, 2015 540.00 540.00 506.42 523.20 14 +19.20(+3.81%)
Aug 28, 2015 504.00 527.98 504.00 504.00 23 +0.00(+0.00%)
Aug 27, 2015 525.60 528.00 487.20 504.00 50 +16.80(+3.45%)
Aug 26, 2015 633.60 633.60 436.80 487.20 287 -144.00(-22.81%)
Aug 25, 2015 722.40 722.40 614.40 631.20 48 -91.20(-12.62%)
Aug 24, 2015 758.40 758.40 720.00 722.40 13 -36.00(-4.75%)
Aug 21, 2015 720.02 758.40 720.02 758.40 6 +40.80(+5.69%)
Aug 19, 2015 722.40 717.60 717.60 717.60 0 -40.68(-5.36%)
Aug 18, 2015 780.00 782.40 746.40 758.28 10 -33.72(-4.26%)
Aug 17, 2015 790.46 802.58 790.46 792.00 5 -24.00(-2.94%)
Aug 14, 2015 816.00 816.00 799.20 816.00 12 -9.10(-1.10%)
Aug 13, 2015 837.60 840.00 770.40 825.10 18 -2.90(-0.35%)
Aug 12, 2015 837.60 837.60 828.00 828.00 2 +16.80(+2.07%)
Aug 10, 2015 859.20 811.20 811.20 811.20 40 -28.80(-3.43%)
Aug 06, 2015 931.20 840.00 840.00 840.00 0 +0.00(+0.00%)
Aug 05, 2015 883.20 883.20 840.00 840.00 10 -14.40(-1.69%)
Aug 04, 2015 864.00 864.00 854.40 854.40 9 -33.60(-3.78%)
Aug 03, 2015 883.20 888.00 883.20 888.00 1 +33.60(+3.93%)
Jul 31, 2015 849.60 914.40 758.40 854.40 58 +74.40(+9.54%)
Jul 30, 2015 931.20 931.20 780.00 780.00 27 -151.20(-16.24%)
Jul 29, 2015 936.00 1001 820.80 931.20 17 +67.22(+7.78%)
Jul 28, 2015 840.00 863.98 820.80 863.98 19 +11.98(+1.41%)
Jul 27, 2015 914.40 914.40 840.00 852.00 48 -98.42(-10.36%)
Jul 24, 2015 957.60 957.60 950.40 950.42 8 +0.00(+0.00%)
Jul 23, 2015 979.97 979.97 950.40 950.42 10 -28.78(-2.94%)
Jul 22, 2015 948.00 983.98 948.00 979.20 29 +47.28(+5.07%)
Jul 21, 2015 897.60 936.00 897.60 931.92 15 +17.52(+1.92%)
Jul 20, 2015 916.80 916.80 914.40 914.40 2 -9.60(-1.04%)
Jul 17, 2015 921.60 924.00 921.60 924.00 1 +4.42(+0.48%)
Jul 16, 2015 892.80 921.60 892.80 919.58 23 +38.78(+4.40%)
Jul 15, 2015 883.20 888.00 880.80 880.80 4 -12.00(-1.34%)
Jul 14, 2015 883.20 892.80 883.20 892.80 30 +2.40(+0.27%)
Jul 13, 2015 948.00 948.00 888.00 890.40 35 -36.00(-3.89%)
Jul 10, 2015 876.00 943.20 876.00 926.40 199 +52.80(+6.04%)
Jul 09, 2015 900.00 900.00 866.42 873.60 14 +0.00(+0.00%)
Jul 08, 2015 892.80 892.80 852.00 873.60 4 +21.60(+2.54%)
Jul 07, 2015 907.20 907.20 852.00 852.00 7 -36.00(-4.05%)
Jul 06, 2015 931.20 960.00 860.93 888.00 24 -26.40(-2.89%)
Jul 02, 2015 960.00 914.40 914.40 914.40 12 -2.40(-0.26%)
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.