U.S. markets closed

Check-Cap Ltd. (CHEK)

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2.2850-0.0150 (-0.65%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 20242.22002.30002.22002.28502.285022,700
25 abr 20242.25502.30002.22002.27002.270031,800
24 abr 20242.26502.27002.21002.22002.220027,000
23 abr 20242.21002.29002.21002.29002.290014,900
22 abr 20242.31002.31002.19002.26002.260054,500
19 abr 20242.26002.30002.21002.26002.260028,200
18 abr 20242.13002.34002.12002.26002.260042,700
17 abr 20242.23002.25002.12802.18002.180031,600
16 abr 20242.21002.36002.17002.22002.220013,400
15 abr 20242.18002.31002.18002.18002.180018,300
12 abr 20242.35002.41002.21002.26002.260048,200
11 abr 20242.41002.46502.37502.40002.400056,200
10 abr 20242.41002.55002.41002.47002.470015,200
09 abr 20242.61002.74002.46002.54002.540053,700
08 abr 20242.42002.68302.42002.59002.5900115,600
05 abr 20242.55002.61002.37502.46002.4600132,700
04 abr 20242.59002.67002.55002.67002.670029,000
03 abr 20242.67002.71002.60002.68002.680026,300
02 abr 20242.68002.79002.52002.64002.640030,400
01 abr 20243.10003.10002.72002.77502.775098,800
28 mar 20242.57003.45002.51003.11003.1100439,100
27 mar 20242.24002.84002.24002.75002.7500685,400
26 mar 20242.51002.86002.24002.47002.470013,220,100
25 mar 20242.00002.00401.95001.96501.9650315,700
22 mar 20242.05002.05002.02002.02002.0200800
21 mar 20242.02002.05001.82002.01002.01008,900
20 mar 20241.87002.06101.87002.06102.061010,100
19 mar 20241.92001.94001.86001.86001.86004,700
18 mar 20241.87001.96001.87001.89601.89605,600
15 mar 20241.85001.95001.81401.89001.890012,200
14 mar 20242.00002.00001.89701.95001.95006,500
13 mar 20241.98002.01101.91002.01102.01105,300
12 mar 20241.97002.00001.82002.00002.00005,900
11 mar 20241.87001.98501.87001.94001.940011,300
08 mar 20241.85001.99501.85001.93001.930067,600
07 mar 20241.91001.93001.78001.87001.870034,300
06 mar 20241.92001.95501.90001.90001.900047,000
05 mar 20242.00002.08501.90001.98001.980032,300
04 mar 20242.05002.09802.04002.04002.040023,000
01 mar 20242.29702.29702.05002.06002.060047,100
29 feb 20242.20002.30502.18002.23002.230010,500
28 feb 20242.23402.31002.23302.24002.240023,800
27 feb 20242.20002.27502.17202.24002.24004,700
26 feb 20242.31002.31002.19002.24002.240025,000
23 feb 20242.35502.37002.25002.26002.26005,000
22 feb 20242.35002.35002.22502.23002.230014,200
21 feb 20242.13002.39002.13002.39002.390059,900
20 feb 20242.13002.18602.12002.12002.120013,200
16 feb 20242.11202.19202.11202.14002.14009,600
15 feb 20242.13002.24902.11602.19502.19508,600
14 feb 20242.12002.26002.10002.16002.160038,700
13 feb 20242.15002.22502.10002.13502.135011,700
12 feb 20242.16002.24002.16002.17002.170010,300
09 feb 20242.24002.24002.16002.20002.20004,600
08 feb 20242.15002.21802.15002.18002.180036,000
07 feb 20242.07002.14002.07002.12002.12004,400
06 feb 20242.12002.12902.09002.10002.10002,900
05 feb 20242.10002.16002.07002.11602.116017,600
02 feb 20242.20002.24202.13002.13002.13006,200
01 feb 20242.15002.24002.10002.20002.200030,400
31 ene 20242.13502.13502.10002.10002.10002,100
30 ene 20242.16602.20002.09002.11002.110011,500
29 ene 20242.13002.15502.09502.12002.120011,300
26 ene 20242.15002.26002.12002.18002.18007,700
25 ene 20242.14002.30002.10902.14002.140069,100
24 ene 20242.19102.26502.14002.17002.170069,000
23 ene 20242.28002.28002.18002.19002.19006,700
22 ene 20242.23002.28502.15002.19002.190017,400
19 ene 20242.07502.23502.05502.23502.235011,200
18 ene 20242.06002.16102.06002.06002.06005,300
17 ene 20242.10002.11902.05002.09502.09505,900
16 ene 20242.14002.18002.06002.13002.130021,000
12 ene 20242.24002.30002.19002.19002.190030,100
11 ene 20242.25102.30002.25002.28002.28008,000
10 ene 20242.18002.31202.18002.26502.265018,700
09 ene 20242.10302.28002.06002.12002.120039,300
08 ene 20242.08002.11002.00002.09002.090022,600
05 ene 20241.95002.20001.95002.05002.050037,100
04 ene 20242.00002.00001.90002.00002.000038,000
03 ene 20242.01002.17001.97002.00002.000044,200
02 ene 20242.10002.16002.01002.01002.010033,000
29 dic 20232.18002.19302.08002.08002.080041,500
28 dic 20232.14002.24002.12002.18002.180025,200
27 dic 20232.17002.23002.17002.20002.200015,400
26 dic 20232.16002.25002.14702.24002.240027,100
22 dic 20232.01002.30002.01002.25002.250059,400
21 dic 20232.22002.23002.06002.07002.070026,800
20 dic 20232.30002.34002.12002.26002.260043,400
19 dic 20232.47102.47102.25502.36002.360069,100
18 dic 20232.44002.60002.40002.41002.410032,300
15 dic 20232.58002.75002.48002.48002.480039,200
14 dic 20232.64002.80002.58602.62002.620030,100
13 dic 20232.78002.80002.56002.60002.600014,600
12 dic 20232.61202.62102.59002.60002.60008,500
11 dic 20232.59002.67502.59002.64002.640011,400
08 dic 20232.67002.86802.62002.70002.70007,400
07 dic 20232.79002.93502.60002.72002.720031,300
06 dic 20232.56002.79002.56002.79002.790016,600
05 dic 20232.75002.83802.61002.61002.610023,100
04 dic 20232.82002.88502.65102.83002.830017,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...