FinData: Historical Data for NASDAQ, CHEK

Thursday, 25 April 2024

Check-Cap Ltd.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	0.2502	0.2748	0.2404	0.2405	231,500
13/10/22	0.2500	0.2600	0.2450	0.2575	184,400
12/10/22	0.2700	0.2750	0.2440	0.2570	581,100
11/10/22	0.2800	0.2850	0.2650	0.2650	216,400
10/10/22	0.2950	0.2950	0.2666	0.2725	244,700
07/10/22	0.2925	0.2950	0.2731	0.2849	184,700
06/10/22	0.2900	0.3000	0.2864	0.2901	70,600
05/10/22	0.2980	0.2980	0.2720	0.2917	98,600
04/10/22	0.2845	0.2985	0.2801	0.2951	162,800
03/10/22	0.2800	0.2900	0.2800	0.2900	153,500
30/09/22	0.2930	0.2950	0.2737	0.2900	112,300
29/09/22	0.2800	0.2860	0.2700	0.2857	207,200
28/09/22	0.2630	0.2898	0.2630	0.2704	239,800
26/09/22	0.2819	0.3020	0.2755	0.2880	510,100
23/09/22	0.2600	0.2950	0.2553	0.2906	474,800
22/09/22	0.2880	0.2955	0.2550	0.2730	720,100
21/09/22	0.2869	0.3099	0.2630	0.2745	1,005,700
20/09/22	0.2900	0.3073	0.2800	0.2958	683,200
19/09/22	0.3020	0.3100	0.2911	0.3058	524,000
16/09/22	0.3200	0.3200	0.3000	0.3100	427,500
15/09/22	0.3193	0.3490	0.3068	0.3185	486,700
14/09/22	0.3193	0.3250	0.3056	0.3179	153,000
13/09/22	0.3100	0.3200	0.3030	0.3095	490,500
12/09/22	0.3200	0.3307	0.3100	0.3159	242,800
09/09/22	0.3200	0.3400	0.3150	0.3222	208,500
08/09/22	0.3100	0.3200	0.3065	0.3140	203,500
07/09/22	0.3100	0.3200	0.3100	0.3106	247,000
06/09/22	0.3500	0.3500	0.3100	0.3100	268,200
02/09/22	0.3335	0.3400	0.3200	0.3211	261,600
01/09/22	0.3300	0.3450	0.3036	0.3200	640,200
31/08/22	0.3800	0.4100	0.3300	0.3500	2,279,200
30/08/22	0.4500	0.4599	0.4091	0.4400	1,467,900
29/08/22	0.3700	0.4394	0.3650	0.4115	2,074,300
26/08/22	0.3500	0.3940	0.3400	0.3939	1,816,600
25/08/22	0.3500	0.3670	0.3450	0.3464	368,500
24/08/22	0.3600	0.3600	0.3258	0.3490	344,600
23/08/22	0.3328	0.3365	0.3200	0.3311	169,300
22/08/22	0.3298	0.3421	0.3110	0.3300	239,700
19/08/22	0.3300	0.3636	0.3247	0.3400	587,200
18/08/22	0.3684	0.3687	0.3400	0.3587	256,000
17/08/22	0.3500	0.3674	0.3500	0.3617	230,500
16/08/22	0.3567	0.3624	0.3385	0.3596	214,600
15/08/22	0.3570	0.3649	0.3370	0.3535	160,000

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%