Italia markets closed

Check-Cap Ltd. (CHEK)

NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2,2600-0,0400 (-1,74%)
Alla chiusura: 04:00PM EDT
2,3200 +0,06 (+2,65%)
Dopo ore: 04:14PM EDT
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 20242,26002,30002,21002,26002,260028.183
18 apr 20242,13002,34002,12002,26002,260042.700
17 apr 20242,23002,25002,12802,18002,180031.600
16 apr 20242,21002,36002,17002,22002,220013.400
15 apr 20242,18002,31002,18002,18002,180018.300
12 apr 20242,35002,41002,21002,26002,260048.200
11 apr 20242,41002,46502,37502,40002,400056.200
10 apr 20242,41002,55002,41002,47002,470015.200
09 apr 20242,61002,74002,46002,54002,540053.700
08 apr 20242,42002,68302,42002,59002,5900115.600
05 apr 20242,55002,61002,37502,46002,4600132.700
04 apr 20242,59002,67002,55002,67002,670029.000
03 apr 20242,67002,71002,60002,68002,680026.300
02 apr 20242,68002,79002,52002,64002,640030.400
01 apr 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 gen 20242,13502,13502,10002,10002,10002.100
30 gen 20242,16602,20002,09002,11002,110011.500
29 gen 20242,13002,15502,09502,12002,120011.300
26 gen 20242,15002,26002,12002,18002,18007.700
25 gen 20242,14002,30002,10902,14002,140069.100
24 gen 20242,19102,26502,14002,17002,170069.000
23 gen 20242,28002,28002,18002,19002,19006.700
22 gen 20242,23002,28502,15002,19002,190017.400
19 gen 20242,07502,23502,05502,23502,235011.200
18 gen 20242,06002,16102,06002,06002,06005.300
17 gen 20242,10002,11902,05002,09502,09505.900
16 gen 20242,14002,18002,06002,13002,130021.000
12 gen 20242,24002,30002,19002,19002,190030.100
11 gen 20242,25102,30002,25002,28002,28008.000
10 gen 20242,18002,31202,18002,26502,265018.700
09 gen 20242,10302,28002,06002,12002,120039.300
08 gen 20242,08002,11002,00002,09002,090022.600
05 gen 20241,95002,20001,95002,05002,050037.100
04 gen 20242,00002,00001,90002,00002,000038.000
03 gen 20242,01002,17001,97002,00002,000044.200
02 gen 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
01 dic 20232,90002,98202,86002,87002,870014.100
30 nov 20232,92003,05002,90902,90902,90908.000
29 nov 20233,25003,30002,89002,92002,920037.100
28 nov 20233,21003,40003,21003,27003,270026.100
27 nov 20233,40003,44403,21003,21003,210010.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...