Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

2.295 +0.003 (+0.14%)
Streaming Delayed Price Updated: 12:55 PM EDT, May 31, 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, 2016 484.80 484.80 460.80 475.20 43 -2.40(-0.50%)
Sep 29, 2016 475.20 480.53 475.20 477.60 100 +14.40(+3.11%)
Sep 28, 2016 460.80 487.18 460.80 463.20 76 +0.00(+0.00%)
Sep 27, 2016 482.40 484.80 460.80 463.20 60 +2.40(+0.52%)
Sep 26, 2016 492.00 504.00 458.40 460.80 301 -31.20(-6.34%)
Sep 23, 2016 494.40 504.00 492.00 492.00 34 -4.80(-0.97%)
Sep 22, 2016 490.85 498.24 485.04 496.80 35 +11.98(+2.47%)
Sep 21, 2016 467.28 487.20 467.28 484.82 48 +16.82(+3.59%)
Sep 20, 2016 506.40 506.40 456.00 468.00 298 -40.80(-8.02%)
Sep 19, 2016 518.02 520.80 498.96 508.80 152 -14.40(-2.75%)
Sep 16, 2016 523.20 538.97 513.60 523.20 152 +0.00(+0.00%)
Sep 15, 2016 532.80 532.80 516.00 523.20 167 +2.40(+0.46%)
Sep 14, 2016 532.80 534.62 516.00 520.80 181 -2.40(-0.46%)
Sep 13, 2016 520.80 547.18 511.44 523.20 358 +2.40(+0.46%)
Sep 12, 2016 496.80 523.20 496.80 520.80 238 +26.38(+5.33%)
Sep 09, 2016 513.60 513.60 486.72 494.42 171 -4.78(-0.96%)
Sep 08, 2016 485.54 515.69 485.54 499.20 76 +9.60(+1.96%)
Sep 07, 2016 472.80 504.00 472.80 489.60 284 +16.80(+3.55%)
Sep 06, 2016 492.00 492.00 470.40 472.80 211 -16.80(-3.43%)
Sep 02, 2016 480.00 489.60 489.60 489.60 57 +14.40(+3.03%)
Sep 01, 2016 489.60 489.60 451.20 475.20 182 -12.00(-2.46%)
Aug 31, 2016 492.00 499.56 480.00 487.20 107 -2.40(-0.49%)
Aug 30, 2016 492.00 516.00 484.80 489.60 703 +4.80(+0.99%)
Aug 29, 2016 458.40 489.60 444.00 484.80 228 +36.00(+8.02%)
Aug 26, 2016 458.30 458.30 446.40 448.80 55 +0.00(+0.00%)
Aug 25, 2016 468.00 468.00 446.40 448.80 103 -14.40(-3.11%)
Aug 24, 2016 468.00 488.40 460.80 463.20 346 +0.00(+0.00%)
Aug 23, 2016 450.00 482.40 448.03 463.20 211 +4.80(+1.05%)
Aug 22, 2016 472.80 472.80 432.02 458.40 165 -9.58(-2.05%)
Aug 19, 2016 448.80 470.40 445.70 467.98 161 +19.18(+4.27%)
Aug 18, 2016 458.40 477.53 420.00 448.80 415 -14.40(-3.11%)
Aug 17, 2016 475.20 487.18 427.22 463.20 588 -12.00(-2.53%)
Aug 16, 2016 504.00 511.20 456.00 475.20 371 -16.80(-3.41%)
Aug 15, 2016 489.60 492.00 460.80 492.00 432 +2.40(+0.49%)
Aug 12, 2016 489.60 496.78 480.00 489.60 412 -4.80(-0.97%)
Aug 11, 2016 516.00 528.00 480.00 494.40 1,003 -33.60(-6.36%)
Aug 10, 2016 564.00 564.00 516.00 528.00 1,233 -36.00(-6.38%)
Aug 09, 2016 537.60 576.00 516.12 564.00 1,912 +21.60(+3.98%)
Aug 08, 2016 597.60 597.60 523.20 542.40 6,508 -184.80(-25.41%)
Aug 05, 2016 768.00 820.80 609.60 727.20 24,152 +141.60(+24.18%)
Aug 04, 2016 422.40 804.00 422.40 585.60 26,568 +252.00(+75.54%)
Aug 03, 2016 300.24 336.00 297.60 333.60 167 +26.40(+8.59%)
Aug 02, 2016 316.80 316.80 300.00 307.20 10 -4.80(-1.54%)
Aug 01, 2016 307.20 316.80 302.40 312.00 58 +9.60(+3.17%)
Jul 29, 2016 312.00 316.80 300.00 302.40 110 -16.32(-5.12%)
Jul 28, 2016 316.80 336.00 302.40 318.72 71 -0.48(-0.15%)
Jul 27, 2016 314.40 348.00 290.40 319.20 454 +16.78(+5.55%)
Jul 26, 2016 309.62 319.20 300.00 302.42 21 +9.62(+3.29%)
Jul 25, 2016 307.20 321.60 278.42 292.80 36 +9.60(+3.39%)
Jul 22, 2016 302.40 311.98 276.67 283.20 66 -28.80(-9.23%)
Jul 21, 2016 300.00 333.60 296.40 312.00 292 +12.00(+4.00%)
Jul 20, 2016 276.00 340.56 276.00 300.00 212 +16.80(+5.93%)
Jul 19, 2016 292.80 292.80 261.60 283.20 108 +4.80(+1.72%)
Jul 18, 2016 297.60 307.20 259.20 278.40 305 -12.00(-4.13%)
Jul 15, 2016 319.20 331.20 288.00 290.40 110 -25.20(-7.98%)
Jul 14, 2016 348.00 362.40 312.00 315.60 337 -22.80(-6.74%)
Jul 13, 2016 347.98 460.80 338.40 338.40 4,112 +2.40(+0.71%)
Jul 12, 2016 343.20 350.40 324.00 336.00 179 -7.20(-2.10%)
Jul 11, 2016 338.40 348.00 312.34 343.20 122 -2.40(-0.69%)
Jul 08, 2016 324.00 352.80 312.00 345.60 372 +12.00(+3.60%)
Jul 07, 2016 333.60 352.78 333.60 333.60 20 -14.38(-4.13%)
Jul 05, 2016 316.80 347.98 314.40 347.98 62 +33.58(+10.68%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.