Dark

CHEKZ
Check-Cap Ltd. Series C Warrant
stock NASDAQ

Inactive

May 1, 2023

0.0101USD-22.901%(-0.0030)48,250

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-0.01)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-01	0.013000	0.014001	0.010100	0.010100	-22.901%	48,250	0.000%
2023-04-28	0.016000	0.016000	0.013100	0.013100	-18.634%	24,765	-22.901%
2023-04-27	0.017000	0.017000	0.016000	0.016100	-5.848%	129,578	-37.267%
2023-04-26	0.017000	0.019400	0.017000	0.017100	-11.856%	18,491	-40.936%
2023-04-25	0.017000	0.019500	0.017000	0.019400	+14.118%	500	-47.938%
2023-04-24	0.017000	0.017100	0.017000	0.017000	-0.585%	83,869	-40.588%
2023-04-21	0.026900	0.028900	0.017000	0.017100	-5.000%	78,930	-40.936%
2023-04-20	0.018000	0.020000	0.018000	0.018000	0.000%	29,940	-43.889%
2023-04-19	0.017000	0.019501	0.017000	0.018000	0.000%	89,673	-43.889%
2023-04-18	0.007300	0.020000	0.004900	0.018000	+146.575%	136,324	-43.889%
2023-04-13	0.009100	0.009200	0.007100	0.007300	+4.286%	22,250	+38.356%
2023-04-12	0.005000	0.007600	0.005000	0.007000	-6.667%	5,046	+44.286%
2023-04-11	0.007400	0.007500	0.007400	0.007500	0.000%	7,088	+34.667%
2023-04-10	0.007500	0.007500	0.007500	0.007500	-24.887%	618	+34.667%
2023-04-06	0.010000	0.010000	0.009900	0.009985	+33.133%	9,651	+1.152%
2023-04-05	0.001100	0.007500	0.001100	0.007500	-17.582%	5,428	+34.667%
2023-04-04	0.008500	0.009100	0.008500	0.009100	-16.514%	2,103	+10.989%
2023-03-31	0.009100	0.010900	0.009100	0.010900	+18.478%	1,101	-7.339%
2023-03-30	0.009500	0.009500	0.009200	0.009200	+1.099%	2,000	+9.783%
2023-03-29	0.011000	0.011000	0.009000	0.009100	-24.167%	1,738	+10.989%
2023-03-28	0.010000	0.020800	0.008600	0.012000	+26.316%	44,262	-15.833%
2023-03-27	0.010000	0.011000	0.009100	0.009500	+5.556%	24,240	+6.316%
2023-03-24	0.013800	0.015600	0.005600	0.009000	-32.836%	80,611	+12.222%
2023-03-23	0.005100	0.015000	0.003500	0.013400	+306.061%	119,470	-24.627%
2023-03-22	0.004500	0.011000	0.003300	0.003300	-63.333%	8,100	+206.061%
2023-03-21	0.010000	0.010100	0.003100	0.009000	-44.785%	163,360	+12.222%
2023-03-16	0.016401	0.016401	0.016300	0.016300	-21.631%	3,927	-38.037%
2023-03-15	0.020799	0.020799	0.020799	0.020799	-0.957%	110	-51.440%
2023-03-13	0.016950	0.021000	0.014000	0.021000	+18.644%	1,487	-51.905%
2023-03-10	0.020800	0.020900	0.017700	0.017700	+0.568%	2,656	-42.938%
2023-03-08	0.017601	0.017601	0.017600	0.017600	+0.279%	1,212	-42.614%
2023-03-06	0.017551	0.017551	0.017551	0.017551	-20.223%	724	-42.453%
2023-03-03	0.021900	0.022000	0.021900	0.022000	-5.983%	2,525	-54.091%
2023-03-02	0.013300	0.023400	0.013200	0.023400	-12.360%	6,311	-56.838%
2023-03-01	0.016200	0.026700	0.013000	0.026700	-7.612%	43,268	-62.172%
2023-02-28	0.016200	0.028900	0.016200	0.028900	+31.364%	3,833	-65.052%
2023-02-27	0.029800	0.029800	0.017900	0.022000	+27.168%	13,863	-54.091%
2023-02-24	0.017100	0.017300	0.017100	0.017300	+5.488%	3,101	-41.618%
2023-02-23	0.016200	0.016400	0.016200	0.016400	-31.381%	4,040	-38.415%
2023-02-16	0.020000	0.023900	0.016700	0.023900	0.000%	17,567	-57.741%
2023-02-14	0.016600	0.023900	0.016600	0.023900	-4.781%	1,553	-57.741%
2023-02-13	0.016600	0.025100	0.016600	0.025100	-1.569%	6,574	-59.761%
2023-02-10	0.025600	0.026000	0.025500	0.025500	-0.778%	4,218	-60.392%
2023-02-09	0.027000	0.027000	0.021851	0.025700	-0.772%	704	-60.700%
2023-02-08	0.028000	0.028000	0.015000	0.025900	-8.156%	16,961	-61.004%
2023-02-07	0.028000	0.028200	0.015300	0.028200	-4.730%	5,235	-64.184%
2023-02-06	0.022000	0.033300	0.022000	0.029600	+30.684%	36,792	-65.878%
2023-02-03	0.017101	0.029500	0.016353	0.022650	+39.815%	25,318	-55.408%
2023-02-02	0.018000	0.018000	0.016100	0.016200	-0.613%	30,200	-37.654%
2023-01-31	0.021700	0.021700	0.016300	0.016300	+0.617%	5,239	-38.037%
2023-01-30	0.021900	0.022000	0.016200	0.016200	-28.947%	9,720	-37.654%
2023-01-27	0.015100	0.022900	0.015100	0.022800	+21.277%	12,403	-55.702%
2023-01-26	0.019000	0.019000	0.018800	0.018800	-18.225%	4,000	-46.277%
2023-01-24	0.023000	0.023000	0.022990	0.022990	+53.267%	1,100	-56.068%
2023-01-23	0.015000	0.015000	0.015000	0.015000	+5.634%	2,062	-32.667%
2023-01-20	0.017000	0.022899	0.014200	0.014200	+12.698%	16,002	-28.873%
2023-01-19	0.012600	0.012600	0.012600	0.012600	-45.217%	4,546	-19.841%
2023-01-18	0.023101	0.023101	0.023000	0.023000	-0.433%	30,878	-56.087%
2023-01-17	0.023100	0.023200	0.023100	0.023100	0.000%	3,358	-56.277%
2023-01-12	0.017101	0.023201	0.015500	0.023100	+29.775%	105,088	-56.277%
2023-01-11	0.017900	0.017900	0.017700	0.017800	-17.209%	2,298	-43.258%
2023-01-09	0.022899	0.023000	0.021500	0.021500	+42.384%	3,832	-53.023%
2023-01-06	0.015000	0.015100	0.015000	0.015100	-34.348%	1,046	-33.113%
2023-01-04	0.023000	0.023000	0.023000	0.023000	-7.631%	500	-56.087%
2022-12-30	0.024900	0.024900	0.024900	0.024900	+104.098%	106	-59.438%
2022-12-29	0.012200	0.012200	0.012200	0.012200	0.000%	9,015	-17.213%
2022-12-28	0.012200	0.012200	0.012200	0.012200	+0.826%	369	-17.213%
2022-12-27	0.012100	0.012100	0.012100	0.012100	0.000%	1,255	-16.529%
2022-12-23	0.012200	0.014500	0.012099	0.012100	-21.429%	39,612	-16.529%
2022-12-22	0.011100	0.015400	0.011100	0.015400	-1.911%	6,347	-34.416%
2022-12-21	0.015700	0.015700	0.015600	0.015700	+17.164%	9,500	-35.669%
2022-12-20	0.013400	0.013400	0.013400	0.013400	+5.512%	1,210	-24.627%
2022-12-19	0.012700	0.012700	0.012700	0.012700	-37.745%	1,256	-20.472%
2022-12-15	0.020400	0.020400	0.020400	0.020400	+82.143%	139	-50.490%
2022-12-14	0.012900	0.012900	0.011100	0.011200	-31.288%	5,710	-9.821%
2022-12-13	0.019000	0.019000	0.016000	0.016300	-14.660%	6,387	-38.037%
2022-12-09	0.019100	0.019100	0.019100	0.019100	-4.020%	775	-47.120%
2022-12-08	0.025050	0.025050	0.019100	0.019900	-5.238%	11,976	-49.246%
2022-12-07	0.021000	0.021000	0.020500	0.021000	+2.941%	1,720	-51.905%
2022-12-06	0.020000	0.027701	0.020000	0.020400	-2.392%	21,797	-50.490%
2022-12-05	0.026500	0.034500	0.020900	0.020900	+2.956%	44,980	-51.675%
2022-12-02	0.040000	0.040000	0.020000	0.020300	-58.402%	8,220	-50.246%
2022-12-01	0.020000	0.048800	0.020000	0.048800	+109.442%	16,600	-79.303%
2022-11-30	0.035000	0.035000	0.022200	0.023300	+16.500%	30,236	-56.652%
2022-11-29	0.020000	0.020000	0.020000	0.020000	+21.212%	31,000	-49.500%
2022-11-25	0.016500	0.016500	0.016500	0.016500	+9.272%	8,600	-38.788%
2022-11-23	0.020600	0.050000	0.015100	0.015100	-49.667%	29,708	-33.113%
2022-11-22	0.060000	0.060000	0.029900	0.030000	-14.286%	15,374	-66.333%
2022-11-16	0.035000	0.035000	0.035000	0.035000	+70.732%	16,146	-71.143%
2022-11-09	0.020401	0.020500	0.020300	0.020500	+1.990%	6,226	-50.732%
2022-11-08	0.020100	0.029800	0.019900	0.020100	+4.145%	44,490	-49.751%
2022-11-07	0.015300	0.019300	0.015000	0.019300	-37.942%	9,097	-47.668%
2022-11-03	0.015000	0.038600	0.015000	0.031100	-20.256%	9,114	-67.524%
2022-11-01	0.025000	0.039900	0.014100	0.039000	-5.797%	83,736	-74.103%
2022-10-31	0.039400	0.041400	0.039400	0.041400	+4.810%	7,901	-75.604%
2022-10-25	0.040000	0.040000	0.039000	0.039500	-4.589%	1,547	-74.430%
2022-10-24	0.030000	0.041400	0.029900	0.041400	+27.385%	3,312	-75.604%
2022-10-21	0.032500	0.032600	0.032399	0.032500	-21.498%	2,447	-68.923%
2022-10-20	0.025000	0.041400	0.024899	0.041400	-0.241%	4,019	-75.604%
2022-10-19	0.022000	0.045200	0.021700	0.041500	-1.190%	25,694	-75.663%
2022-10-18	0.042000	0.042000	0.021100	0.042000	+0.239%	29,130	-75.952%
2022-10-17	0.042000	0.042000	0.041900	0.041900	+25.449%	1,783	-75.895%
2022-10-13	0.037000	0.042000	0.023000	0.033400	+33.068%	21,528	-69.760%
2022-10-12	0.037400	0.037400	0.025000	0.025100	-32.888%	30,646	-59.761%
2022-10-10	0.037400	0.037400	0.037400	0.037400	+24.671%	2,260	-72.995%
2022-10-06	0.032500	0.032500	0.029999	0.029999	-24.815%	1,256	-66.332%
2022-10-05	0.039900	0.039900	0.039900	0.039900	0.000%	202	-74.687%
2022-10-04	0.049500	0.052000	0.039900	0.039900	+84.722%	5,572	-74.687%
2022-10-03	0.021000	0.021600	0.021000	0.021600	+2.857%	1,984	-53.241%
2022-09-30	0.021000	0.021000	0.021000	0.021000	-29.766%	176	-51.905%
2022-09-29	0.030000	0.030000	0.020000	0.029900	-0.664%	40,201	-66.221%
2022-09-26	0.030000	0.030100	0.030000	0.030100	-24.750%	12,331	-66.445%
2022-09-23	0.030000	0.040000	0.030000	0.040000	0.000%	49,832	-74.750%
2022-09-22	0.060000	0.060000	0.030100	0.040000	+42.857%	37,858	-74.750%
2022-09-20	0.030000	0.030100	0.028000	0.028000	-20.000%	24,179	-63.929%
2022-09-19	0.042250	0.042250	0.030000	0.035000	-5.405%	32,810	-71.143%
2022-09-15	0.054400	0.054400	0.035200	0.037000	+5.413%	8,417	-72.703%
2022-09-14	0.054700	0.054700	0.035100	0.035100	-35.832%	2,793	-71.225%
2022-09-13	0.030000	0.055000	0.030000	0.054700	+36.750%	46,667	-81.536%
2022-09-12	0.040100	0.040100	0.040000	0.040000	0.000%	1,300	-74.750%
2022-09-09	0.055000	0.055000	0.040000	0.040000	+32.890%	10,665	-74.750%
2022-09-08	0.030000	0.055000	0.030000	0.030100	-24.372%	1,992	-66.445%
2022-09-07	0.047800	0.060000	0.030200	0.039800	+36.770%	21,110	-74.623%
2022-09-06	0.057600	0.057600	0.028000	0.029100	-3.000%	16,099	-65.292%
2022-09-02	0.040000	0.048100	0.028100	0.030000	-25.373%	125,468	-66.333%
2022-09-01	0.040000	0.040200	0.040000	0.040200	-49.624%	7,538	-74.876%
2022-08-31	0.040600	0.079800	0.040000	0.079800	+59.600%	27,626	-87.343%
2022-08-30	0.062600	0.063000	0.050000	0.050000	-16.667%	1,344	-79.800%
2022-08-25	0.060000	0.060200	0.060000	0.060000	-17.243%	5,240	-83.167%
2022-08-22	0.072501	0.072501	0.072501	0.072501	+20.835%	673	-86.069%
2022-08-18	0.060000	0.060100	0.060000	0.060000	0.000%	3,875	-83.167%
2022-08-16	0.060000	0.085000	0.060000	0.060000	0.000%	1,804	-83.167%
2022-08-15	0.084899	0.084899	0.060000	0.060000	-0.166%	2,834	-83.167%
2022-08-12	0.060100	0.060100	0.060100	0.060100	+0.167%	612	-83.195%
2022-08-11	0.060000	0.065001	0.060000	0.060000	0.000%	4,605	-83.167%
2022-08-10	0.060000	0.060000	0.060000	0.060000	0.000%	360	-83.167%
2022-08-09	0.089800	0.089800	0.060000	0.060000	+19.760%	561	-83.167%
2022-08-08	0.090000	0.090000	0.050000	0.050100	0.000%	2,292	-79.840%
2022-08-05	0.090000	0.090000	0.050100	0.050100	-37.375%	6,143	-79.840%
2022-08-04	0.060000	0.080000	0.060000	0.080000	+59.681%	3,327	-87.375%
2022-07-28	0.050100	0.050200	0.050100	0.050100	0.000%	1,300	-79.840%
2022-07-27	0.050000	0.050100	0.050000	0.050100	-44.209%	3,645	-79.840%
2022-07-26	0.061100	0.090000	0.061100	0.089800	+91.064%	19,628	-88.753%
2022-07-25	0.047000	0.047000	0.047000	0.047000	0.000%	100	-78.511%
2022-07-15	0.047000	0.047000	0.047000	0.047000	0.000%	1,700	-78.511%
2022-07-11	0.047000	0.047000	0.047000	0.047000	-31.587%	203	-78.511%
2022-07-07	0.068750	0.068750	0.048400	0.068700	+33.398%	1,700	-85.298%
2022-07-06	0.051400	0.051500	0.051400	0.051500	+3.000%	845	-80.388%
2022-07-05	0.049900	0.050000	0.047100	0.050000	+11.111%	1,656	-79.800%
2022-06-30	0.060000	0.060100	0.045000	0.045000	-25.000%	52,907	-77.556%
2022-06-29	0.090000	0.090000	0.060000	0.060000	-0.334%	5,500	-83.167%
2022-06-28	0.090000	0.090000	0.060000	0.060201	+0.335%	3,513	-83.223%
2022-06-27	0.080000	0.080000	0.060000	0.060000	+3.270%	2,030	-83.167%
2022-06-24	0.077000	0.096000	0.057000	0.058100	+1.930%	20,607	-82.616%
2022-06-23	0.059899	0.060000	0.057000	0.057000	-5.000%	18,268	-82.281%
2022-06-21	0.060000	0.060100	0.060000	0.060000	+5.079%	5,834	-83.167%
2022-06-17	0.060000	0.060000	0.057100	0.057100	-4.833%	4,148	-82.312%
2022-06-15	0.099800	0.099800	0.060000	0.060000	-14.286%	3,000	-83.167%
2022-06-14	0.070100	0.082400	0.070000	0.070000	+16.667%	12,734	-85.571%
2022-06-13	0.096000	0.096000	0.060000	0.060000	0.000%	4,126	-83.167%
2022-06-10	0.062000	0.110000	0.060000	0.060000	-29.245%	18,397	-83.167%
2022-06-09	0.060600	0.084800	0.060100	0.084800	+2.788%	1,500	-88.090%
2022-06-08	0.080000	0.084999	0.080000	0.082500	+12.705%	4,359	-87.758%
2022-06-06	0.073000	0.073200	0.073000	0.073200	+0.826%	956	-86.202%
2022-06-03	0.072501	0.079611	0.072501	0.072600	-3.200%	3,902	-86.088%
2022-06-01	0.079940	0.097351	0.070000	0.075000	+8.319%	4,500	-86.533%
2022-05-31	0.091500	0.092300	0.069240	0.069240	-42.059%	14,410	-85.413%
2022-05-27	0.119500	0.119500	0.119500	0.119500	+16.585%	300	-91.548%
2022-05-26	0.100000	0.102500	0.100000	0.102500	+2.499%	7,638	-90.146%
2022-05-25	0.109900	0.109900	0.100000	0.100001	-12.510%	10,900	-89.900%
2022-05-23	0.119900	0.119900	0.100100	0.114300	+52.961%	8,524	-91.164%
2022-05-16	0.074725	0.074725	0.074725	0.074725	+20.914%	1,629	-86.484%
2022-05-13	0.061600	0.061800	0.061600	0.061800	-45.789%	900	-83.657%
2022-05-06	0.091600	0.114000	0.091600	0.114000	-4.121%	3,002	-91.140%
2022-05-05	0.055600	0.118900	0.055600	0.118900	+32.111%	12,502	-91.505%
2022-05-04	0.087700	0.090000	0.087600	0.090000	+12.500%	5,806	-88.778%
2022-05-02	0.085000	0.085000	0.066600	0.080000	-19.436%	5,105	-87.375%
2022-04-29	0.100101	0.100101	0.099300	0.099300	-16.484%	3,874	-89.829%
2022-04-28	0.099700	0.120000	0.082500	0.118900	+38.256%	35,607	-91.505%
2022-04-27	0.090500	0.090500	0.086000	0.086000	-6.011%	8,623	-88.256%
2022-04-25	0.090200	0.117100	0.090200	0.091500	+1.554%	8,302	-88.962%
2022-04-22	0.090800	0.100000	0.090000	0.090100	-9.900%	41,854	-88.790%
2022-04-21	0.100000	0.100000	0.100000	0.100000	0.000%	4,489	-89.900%
2022-04-20	0.100000	0.100000	0.099900	0.100000	-16.667%	10,254	-89.900%
2022-04-19	0.119400	0.130000	0.094300	0.120000	+33.333%	33,362	-91.583%
2022-04-18	0.089999	0.090100	0.089999	0.090000	-18.182%	38,837	-88.778%
2022-04-12	0.130000	0.130000	0.110000	0.110000	-11.930%	12,185	-90.818%
2022-04-11	0.091000	0.125000	0.090000	0.124900	+38.778%	54,488	-91.914%
2022-04-08	0.124900	0.124900	0.089900	0.090000	-24.749%	1,585	-88.778%
2022-04-07	0.092000	0.119600	0.091500	0.119600	+29.018%	5,210	-91.555%
2022-04-06	0.121001	0.121001	0.086000	0.092700	-11.798%	32,877	-89.105%
2022-04-04	0.110000	0.110000	0.105100	0.105100	-8.609%	14,898	-90.390%
2022-03-31	0.130000	0.130000	0.115000	0.115000	-2.295%	7,550	-91.217%
2022-03-29	0.105100	0.117701	0.105100	0.117701	-9.461%	564	-91.419%
2022-03-28	0.120000	0.130000	0.120000	0.130000	+18.182%	11,660	-92.231%
2022-03-25	0.100000	0.110000	0.100000	0.110000	-3.593%	4,599	-90.818%
2022-03-24	0.119899	0.120000	0.113800	0.114100	+1.475%	4,598	-91.148%
2022-03-23	0.122500	0.122500	0.100400	0.112441	-3.443%	5,969	-91.018%
2022-03-22	0.122399	0.122399	0.116450	0.116450	-6.765%	3,706	-91.327%
2022-03-18	0.124900	0.124900	0.124900	0.124900	+13.339%	863	-91.914%
2022-03-16	0.110200	0.110200	0.110200	0.110200	0.000%	890	-90.835%
2022-03-15	0.110200	0.110301	0.110198	0.110200	-8.167%	5,398	-90.835%
2022-03-14	0.110100	0.120000	0.110100	0.120000	-0.042%	620	-91.583%
2022-03-11	0.120051	0.120051	0.120051	0.120051	-7.725%	567	-91.587%
2022-03-10	0.130000	0.130101	0.110000	0.130101	+23.906%	11,117	-92.237%
2022-03-09	0.130000	0.130000	0.105000	0.105000	-12.499%	10,135	-90.381%
2022-03-08	0.130101	0.130101	0.119999	0.119999	-12.409%	19,115	-91.583%
2022-03-07	0.160000	0.160000	0.105000	0.137000	+1.633%	55,957	-92.628%
2022-03-04	0.132000	0.134799	0.132000	0.134799	+2.120%	4,369	-92.507%
2022-03-03	0.159351	0.159351	0.105000	0.132000	+11.205%	1,929	-92.348%
2022-03-02	0.120000	0.130000	0.100000	0.118700	-5.116%	28,851	-91.491%
2022-03-01	0.125000	0.136300	0.124900	0.125100	-21.764%	16,459	-91.926%
2022-02-28	0.160000	0.160000	0.159900	0.159900	-0.063%	1,486	-93.684%
2022-02-25	0.159899	0.160000	0.159899	0.160000	+28.514%	3,376	-93.688%
2022-02-24	0.155000	0.160000	0.124500	0.124500	+1.178%	3,801	-91.888%
2022-02-23	0.123051	0.123051	0.123051	0.123051	-11.601%	202	-91.792%
2022-02-18	0.088700	0.155000	0.088700	0.139200	+8.920%	52,584	-92.744%
2022-02-17	0.155000	0.155000	0.127800	0.127800	-19.114%	8,677	-92.097%
2022-02-16	0.154200	0.158000	0.144300	0.158000	+12.695%	3,237	-93.608%
2022-02-15	0.140201	0.140201	0.140201	0.140201	0.000%	1,401	-92.796%
2022-02-14	0.140201	0.140201	0.140201	0.140201	0.000%	2,012	-92.796%
2022-02-11	0.177900	0.177900	0.140201	0.140201	-6.658%	21,301	-92.796%
2022-02-10	0.179799	0.179799	0.150201	0.150201	+0.134%	4,904	-93.276%
2022-02-09	0.130300	0.190000	0.130300	0.150000	+6.838%	33,163	-93.267%
2022-02-08	0.162000	0.162100	0.139000	0.140400	-12.578%	4,381	-92.806%
2022-02-07	0.161200	0.162100	0.141000	0.160600	-0.372%	36,610	-93.711%
2022-02-04	0.130101	0.161600	0.130101	0.161200	+8.699%	15,018	-93.734%
2022-02-03	0.133251	0.148300	0.100000	0.148300	+15.229%	22,781	-93.189%
2022-02-02	0.110000	0.137900	0.110000	0.128700	-19.563%	16,210	-92.152%
2022-02-01	0.160000	0.160000	0.160000	0.160000	+22.981%	1,660	-93.688%
2022-01-31	0.110500	0.154900	0.110500	0.130101	+23.787%	5,434	-92.237%
2022-01-28	0.105300	0.105400	0.105101	0.105101	+0.001%	1,300	-90.390%
2022-01-27	0.110500	0.110500	0.105100	0.105100	-12.417%	927	-90.390%
2022-01-26	0.120000	0.120100	0.119899	0.120000	+8.991%	7,604	-91.583%
2022-01-25	0.110000	0.110101	0.109900	0.110101	+10.337%	1,501	-90.827%
2022-01-24	0.103100	0.103100	0.099786	0.099786	-10.826%	19,701	-89.878%
2022-01-21	0.103100	0.120000	0.103100	0.111900	-17.111%	5,963	-90.974%
2022-01-20	0.127800	0.135000	0.127300	0.135000	+12.219%	9,446	-92.519%
2022-01-19	0.110000	0.132500	0.110000	0.120300	+5.434%	3,999	-91.604%
2022-01-18	0.120000	0.134699	0.114100	0.114100	+1.242%	12,204	-91.148%
2022-01-13	0.161500	0.161500	0.110000	0.112700	-16.519%	15,600	-91.038%
2022-01-12	0.146300	0.160000	0.134200	0.135000	-9.940%	5,100	-92.519%
2022-01-11	0.115500	0.149900	0.115500	0.149900	+15.228%	4,850	-93.262%
2022-01-10	0.134900	0.140100	0.130000	0.130090	-0.695%	10,961	-92.236%
2022-01-07	0.149600	0.158800	0.131000	0.131000	+8.534%	6,333	-92.290%
2022-01-06	0.125000	0.159800	0.120700	0.120700	-4.206%	25,398	-91.632%
2022-01-05	0.125101	0.126000	0.125000	0.126000	+9.470%	2,050	-91.984%
2022-01-04	0.130000	0.130000	0.115000	0.115100	-11.462%	1,250	-91.225%
2022-01-03	0.130000	0.140000	0.110500	0.130000	0.000%	19,246	-92.231%
2021-12-31	0.126000	0.161600	0.120000	0.130000	0.000%	12,608	-92.231%
2021-12-30	0.152900	0.153100	0.120300	0.130000	-14.977%	19,765	-92.231%
2021-12-29	0.152200	0.152900	0.150000	0.152900	+1.933%	3,372	-93.394%
2021-12-28	0.125782	0.152799	0.120000	0.150000	-1.961%	5,266	-93.267%
2021-12-27	0.150000	0.157900	0.150000	0.153000	+5.517%	10,092	-93.399%
2021-12-23	0.160000	0.160000	0.100000	0.145000	-15.006%	56,381	-93.034%
2021-12-22	0.140101	0.179800	0.140101	0.170600	+17.655%	9,301	-94.080%
2021-12-21	0.140200	0.148900	0.140000	0.145000	-6.331%	16,977	-93.034%
2021-12-20	0.143800	0.178100	0.140000	0.154800	-0.064%	17,313	-93.475%
2021-12-17	0.158600	0.158600	0.120600	0.154899	+19.061%	19,128	-93.480%
2021-12-16	0.134900	0.134900	0.130100	0.130100	-3.630%	1,800	-92.237%
2021-12-15	0.155000	0.166101	0.120000	0.135000	-12.903%	43,883	-92.519%
2021-12-14	0.178200	0.178200	0.155000	0.155000	-3.125%	13,125	-93.484%
2021-12-13	0.169400	0.179901	0.160000	0.160000	-1.599%	11,807	-93.688%
2021-12-10	0.162000	0.170000	0.155100	0.162600	+0.376%	6,875	-93.788%
2021-12-09	0.155700	0.165001	0.155500	0.161991	-5.019%	5,269	-93.765%
2021-12-08	0.150100	0.182198	0.150100	0.170551	+8.149%	15,436	-94.078%
2021-12-07	0.161500	0.164000	0.150100	0.157700	+5.133%	7,308	-93.595%
2021-12-06	0.150000	0.150100	0.149900	0.150000	-0.067%	10,801	-93.267%
2021-12-03	0.181800	0.181800	0.150000	0.150100	-21.985%	7,070	-93.271%
2021-12-02	0.181800	0.192400	0.181800	0.192400	+5.482%	900	-94.751%
2021-12-01	0.170100	0.193800	0.170100	0.182400	-6.269%	5,416	-94.463%
2021-11-30	0.194600	0.194600	0.194600	0.194600	-0.051%	1,000	-94.810%
2021-11-29	0.195000	0.195000	0.190000	0.194700	+21.611%	11,717	-94.813%
2021-11-26	0.175000	0.175000	0.160100	0.160100	-16.788%	894	-93.691%
2021-11-24	0.179900	0.201500	0.172500	0.192400	+13.176%	19,100	-94.751%
2021-11-23	0.163000	0.184300	0.163000	0.170000	+4.231%	4,493	-94.059%
2021-11-22	0.180950	0.180950	0.162401	0.163100	+1.683%	3,010	-93.807%
2021-11-19	0.155100	0.195800	0.155049	0.160401	-10.839%	17,419	-93.703%
2021-11-18	0.168551	0.179900	0.160000	0.179900	-7.696%	10,736	-94.386%
2021-11-17	0.172350	0.194900	0.150300	0.194900	+0.154%	30,101	-94.818%
2021-11-16	0.189900	0.194700	0.183226	0.194600	+8.231%	14,288	-94.810%
2021-11-15	0.189900	0.189900	0.167900	0.179800	+5.765%	6,641	-94.383%
2021-11-12	0.155200	0.179900	0.151000	0.170000	-6.388%	12,367	-94.059%
2021-11-11	0.171900	0.190101	0.171100	0.181601	+9.234%	40,154	-94.438%
2021-11-10	0.168200	0.172000	0.160000	0.166250	-3.286%	11,812	-93.925%
2021-11-09	0.156000	0.171899	0.150000	0.171899	+10.545%	6,862	-94.124%
2021-11-08	0.155500	0.171700	0.155500	0.155501	-9.592%	824	-93.505%
2021-11-05	0.172000	0.172000	0.150600	0.172000	+1.291%	21,516	-94.128%
2021-11-04	0.161000	0.172000	0.150000	0.169807	+4.112%	51,931	-94.052%
2021-11-03	0.192499	0.199990	0.155300	0.163100	+6.741%	18,928	-93.807%
2021-11-02	0.169700	0.210000	0.152800	0.152800	+1.393%	104,298	-93.390%
2021-11-01	0.150101	0.155813	0.150101	0.150700	-8.166%	9,699	-93.298%
2021-10-29	0.150000	0.180000	0.149998	0.164101	+9.474%	25,661	-93.845%
2021-10-28	0.161300	0.173800	0.147530	0.149900	+1.627%	95,372	-93.262%
2021-10-27	0.151000	0.151000	0.147500	0.147500	-2.640%	16,416	-93.153%
2021-10-26	0.179900	0.180000	0.150500	0.151500	-0.460%	25,325	-93.333%
2021-10-22	0.180000	0.180000	0.150000	0.152200	-4.875%	30,204	-93.364%
2021-10-21	0.169601	0.200000	0.160000	0.160000	-9.961%	60,910	-93.688%
2021-10-20	0.146551	0.178000	0.140401	0.177700	+12.825%	43,390	-94.316%
2021-10-19	0.133000	0.160000	0.132700	0.157500	+21.061%	30,008	-93.587%
2021-10-18	0.130100	0.130100	0.130100	0.130100	+0.077%	750	-92.237%
2021-10-15	0.130000	0.130201	0.130000	0.130000	-7.143%	15,317	-92.231%
2021-10-14	0.150000	0.150000	0.140000	0.140000	-6.542%	4,933	-92.786%
2021-10-13	0.130300	0.149800	0.130300	0.149800	+15.231%	30,827	-93.258%
2021-10-12	0.130000	0.130000	0.130000	0.130000	-10.959%	117	-92.231%
2021-10-11	0.151200	0.151200	0.140000	0.146000	-5.806%	50,780	-93.082%
2021-10-08	0.151700	0.168900	0.151700	0.155000	-8.824%	11,621	-93.484%
2021-10-07	0.170000	0.170000	0.165049	0.170000	+1.515%	17,801	-94.059%
2021-10-06	0.151100	0.169799	0.151100	0.167463	+4.927%	10,368	-93.969%
2021-10-05	0.160000	0.160000	0.151100	0.159600	-0.250%	14,379	-93.672%
2021-10-04	0.170000	0.170000	0.160000	0.160000	-4.742%	19,978	-93.688%
2021-10-01	0.169900	0.169900	0.167965	0.167965	-1.139%	5,340	-93.987%
2021-09-30	0.165100	0.169900	0.160000	0.169900	-0.059%	27,277	-94.055%
2021-09-29	0.170300	0.177101	0.165100	0.170000	-5.503%	9,418	-94.059%
2021-09-28	0.220000	0.220000	0.174398	0.179900	-7.744%	18,662	-94.386%
2021-09-27	0.195001	0.195001	0.195001	0.195001	+7.675%	423	-94.821%
2021-09-24	0.189900	0.220000	0.181100	0.181101	-2.371%	27,417	-94.423%
2021-09-23	0.181300	0.208800	0.181100	0.185500	-7.204%	16,419	-94.555%
2021-09-22	0.175100	0.200000	0.170490	0.199900	+8.112%	25,941	-94.947%
2021-09-21	0.190000	0.190000	0.173300	0.184900	-2.633%	2,545	-94.538%
2021-09-20	0.170800	0.189900	0.170800	0.189900	-9.399%	1,502	-94.681%
2021-09-16	0.209800	0.209800	0.209600	0.209600	+10.958%	1,264	-95.181%
2021-09-15	0.190000	0.190000	0.188900	0.188900	+4.944%	2,880	-94.653%
2021-09-14	0.175000	0.180000	0.175000	0.180000	-1.343%	1,203	-94.389%
2021-09-13	0.220000	0.220000	0.170800	0.182450	+3.021%	5,302	-94.464%
2021-09-10	0.187249	0.200100	0.177100	0.177100	+1.142%	2,073	-94.297%
2021-09-09	0.160101	0.200000	0.160101	0.175100	-7.182%	4,400	-94.232%
2021-09-08	0.219900	0.219900	0.170000	0.188649	+17.100%	8,267	-94.646%
2021-09-07	0.160800	0.170000	0.160600	0.161101	-17.384%	6,642	-93.731%
2021-09-03	0.195000	0.195000	0.195000	0.195000	+2.578%	5,061	-94.821%
2021-09-02	0.209800	0.209900	0.188600	0.190100	+1.549%	8,729	-94.687%
2021-09-01	0.160000	0.211200	0.160000	0.187200	-1.421%	42,971	-94.605%
2021-08-31	0.164700	0.195000	0.151500	0.189899	+14.535%	32,316	-94.681%
2021-08-30	0.150100	0.165800	0.150100	0.165800	+9.113%	11,259	-93.908%
2021-08-27	0.152000	0.152000	0.151899	0.151953	-0.162%	4,281	-93.353%
2021-08-26	0.155900	0.155950	0.150000	0.152200	-2.248%	20,002	-93.364%
2021-08-25	0.169949	0.169949	0.155700	0.155700	+0.129%	1,154	-93.513%
2021-08-24	0.157800	0.157800	0.154249	0.155500	-1.395%	45,766	-93.505%
2021-08-23	0.160400	0.160400	0.151000	0.157700	-1.867%	49,436	-93.595%
2021-08-20	0.179900	0.179900	0.160600	0.160700	-6.570%	20,461	-93.715%
2021-08-19	0.179899	0.180000	0.160100	0.172000	-4.444%	19,239	-94.128%
2021-08-18	0.180000	0.192000	0.160401	0.180000	+15.905%	98,153	-94.389%
2021-08-17	0.199900	0.199900	0.155000	0.155300	-13.722%	42,131	-93.496%
2021-08-16	0.198000	0.198000	0.160500	0.180000	+8.434%	35,246	-94.389%
2021-08-13	0.199399	0.199399	0.165100	0.166000	-5.305%	25,574	-93.916%
2021-08-12	0.175701	0.199800	0.175100	0.175300	-2.611%	14,495	-94.238%
2021-08-11	0.198499	0.199000	0.165000	0.180000	+11.801%	38,168	-94.389%
2021-08-10	0.189600	0.199599	0.160600	0.161000	-10.774%	10,557	-93.727%
2021-08-09	0.197800	0.197800	0.171400	0.180441	+6.142%	31,791	-94.403%
2021-08-06	0.180199	0.199700	0.170000	0.170000	+2.906%	5,201	-94.059%
2021-08-05	0.150000	0.199900	0.150000	0.165200	-5.546%	63,208	-93.886%
2021-08-04	0.180000	0.180000	0.169900	0.174900	+12.839%	12,408	-94.225%
2021-08-03	0.150000	0.178400	0.150000	0.155000	+8.734%	62,749	-93.484%
2021-08-02	0.150000	0.150000	0.140100	0.142550	-3.290%	3,400	-92.915%
2021-07-30	0.153001	0.153100	0.140100	0.147399	-3.598%	15,541	-93.148%
2021-07-29	0.172949	0.172949	0.152900	0.152900	-4.438%	11,304	-93.394%
2021-07-28	0.175101	0.178800	0.146000	0.160000	0.000%	14,958	-93.688%
2021-07-27	0.150500	0.160000	0.150201	0.160000	-1.052%	10,665	-93.688%
2021-07-26	0.190000	0.190000	0.150000	0.161701	-10.316%	11,528	-93.754%
2021-07-23	0.189799	0.189799	0.180301	0.180301	-4.549%	330	-94.398%
2021-07-22	0.180000	0.189600	0.161300	0.188893	-0.425%	47,173	-94.653%
2021-07-21	0.180000	0.189900	0.177900	0.189700	+8.960%	28,387	-94.676%
2021-07-20	0.160600	0.174100	0.160600	0.174100	+8.271%	15,112	-94.199%
2021-07-19	0.180000	0.180000	0.160800	0.160800	-3.191%	4,165	-93.719%
2021-07-16	0.190000	0.190000	0.166100	0.166100	-2.352%	25,743	-93.919%
2021-07-15	0.160500	0.185151	0.160500	0.170100	+0.118%	28,168	-94.062%
2021-07-14	0.188800	0.188800	0.160699	0.169900	+0.236%	26,815	-94.055%
2021-07-13	0.170100	0.170100	0.160800	0.169500	-0.353%	8,370	-94.041%
2021-07-12	0.168000	0.170200	0.168000	0.170100	+0.059%	8,545	-94.062%
2021-07-09	0.190000	0.190000	0.160600	0.170000	+0.059%	16,151	-94.059%

.dark-mode .fthL3y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fthL3y{ color: #333333; background-color: white; border: 2px solid #333333; }CHEKZCheck-Cap Ltd. Series C Warrantstock NASDAQ

CHEKZ
Check-Cap Ltd. Series C Warrant
stock NASDAQ