Mercados españoles abiertos en 2 hrs 28 min

Check-Cap Ltd. (CHEK)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,3000+0,1100 (+5,02%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 20242,19002,30002,15502,30002,30005600
30 abr 20242,20002,24002,16202,22502,225017.100
29 abr 20242,20002,29002,20002,22002,22009100
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 20242,02002,05001,82002,01002,01008900
20 mar 20241,87002,06101,87002,06102,061010.100
19 mar 20241,92001,94001,86001,86001,86004700
18 mar 20241,87001,96001,87001,89601,89605600
15 mar 20241,85001,95001,81401,89001,890012.200
14 mar 20242,00002,00001,89701,95001,95006500
13 mar 20241,98002,01101,91002,01102,01105300
12 mar 20241,97002,00001,82002,00002,00005900
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 20242,20002,27502,17202,24002,24004700
26 feb 20242,31002,31002,19002,24002,240025.000
23 feb 20242,35502,37002,25002,26002,26005000
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 20242,11202,19202,11202,14002,14009600
15 feb 20242,13002,24902,11602,19502,19508600
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 20242,24002,24002,16002,20002,20004600
08 feb 20242,15002,21802,15002,18002,180036.000
07 feb 20242,07002,14002,07002,12002,12004400
06 feb 20242,12002,12902,09002,10002,10002900
05 feb 20242,10002,16002,07002,11602,116017.600
02 feb 20242,20002,24202,13002,13002,13006200
01 feb 20242,15002,24002,10002,20002,200030.400
31 ene 20242,13502,13502,10002,10002,10002100
30 ene 20242,16602,20002,09002,11002,110011.500
29 ene 20242,13002,15502,09502,12002,120011.300
26 ene 20242,15002,26002,12002,18002,18007700
25 ene 20242,14002,30002,10902,14002,140069.100
24 ene 20242,19102,26502,14002,17002,170069.000
23 ene 20242,28002,28002,18002,19002,19006700
22 ene 20242,23002,28502,15002,19002,190017.400
19 ene 20242,07502,23502,05502,23502,235011.200
18 ene 20242,06002,16102,06002,06002,06005300
17 ene 20242,10002,11902,05002,09502,09505900
16 ene 20242,14002,18002,06002,13002,130021.000
12 ene 20242,24002,30002,19002,19002,190030.100
11 ene 20242,25102,30002,25002,28002,28008000
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 20232,61202,62102,59002,60002,60008500
11 dic 20232,59002,67502,59002,64002,640011.400
08 dic 20232,67002,86802,62002,70002,70007400
07 dic 20232,79002,93502,60002,72002,720031.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...