ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Check-Cap Ltd. - Ordinary Share (NQ:CHEK)

1.610 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2025 1.610 0 +0.03(+1.90%)
Nov 25, 2025 1.600 1.620 1.500 1.580 118,841 +0.14(+9.72%)
Nov 24, 2025 1.300 1.490 1.300 1.440 34,296 +0.14(+10.77%)
Nov 21, 2025 1.350 1.368 1.240 1.300 51,066 -0.05(-3.70%)
Nov 20, 2025 1.440 1.547 1.350 1.350 52,050 -0.10(-6.90%)
Nov 19, 2025 1.550 1.575 1.420 1.450 53,390 -0.12(-7.64%)
Nov 18, 2025 1.870 1.924 1.550 1.570 143,905 -0.29(-15.59%)
Nov 17, 2025 1.850 2.100 1.800 1.860 247,317 -0.11(-5.82%)
Nov 14, 2025 1.600 2.010 1.580 1.975 210,546 +0.29(+16.86%)
Nov 13, 2025 1.780 1.780 1.600 1.690 63,212 -0.06(-3.43%)
Nov 12, 2025 1.690 1.900 1.660 1.750 192,907 +0.20(+12.90%)
Nov 11, 2025 1.680 1.680 1.550 1.550 76,168 -0.14(-8.28%)
Nov 10, 2025 1.730 1.790 1.600 1.690 149,849 +0.03(+1.81%)
Nov 07, 2025 1.250 1.690 1.230 1.660 458,355 +0.45(+37.19%)
Nov 06, 2025 1.300 1.340 1.210 1.210 36,736 -0.14(-10.37%)
Nov 05, 2025 1.310 1.350 1.296 1.350 18,381 +0.05(+3.85%)
Nov 04, 2025 1.290 1.340 1.290 1.300 33,234 -0.04(-2.99%)
Nov 03, 2025 1.360 1.400 1.340 1.340 34,993 -0.05(-3.60%)
Oct 31, 2025 1.370 1.439 1.370 1.390 30,211 +0.00(+0.00%)
Oct 30, 2025 1.400 1.470 1.360 1.390 60,184 -0.06(-4.14%)
Oct 29, 2025 1.450 1.470 1.420 1.450 65,605 -0.04(-2.68%)
Oct 28, 2025 1.590 1.590 1.440 1.490 61,516 -0.10(-6.29%)
Oct 27, 2025 1.600 1.646 1.530 1.590 26,328 -0.03(-1.85%)
Oct 24, 2025 1.520 1.666 1.520 1.620 47,717 +0.08(+5.19%)
Oct 23, 2025 1.490 1.550 1.490 1.540 18,021 +0.03(+1.99%)
Oct 22, 2025 1.480 1.543 1.480 1.510 49,856 -0.05(-3.21%)
Oct 21, 2025 1.520 1.620 1.490 1.560 190,185 -0.01(-0.64%)
Oct 20, 2025 1.770 1.800 1.560 1.570 135,919 -0.25(-13.74%)
Oct 17, 2025 1.950 1.959 1.755 1.820 204,317 -0.27(-12.92%)
Oct 16, 2025 1.970 2.290 1.970 2.090 427,383 +0.19(+10.00%)
Oct 15, 2025 2.030 2.080 1.890 1.900 158,511 -0.07(-3.55%)
Oct 14, 2025 1.870 2.130 1.840 1.970 129,421 +0.06(+3.14%)
Oct 13, 2025 1.860 1.990 1.860 1.910 64,941 +0.07(+3.80%)
Oct 10, 2025 2.000 2.056 1.840 1.840 188,833 -0.21(-10.24%)
Oct 09, 2025 2.110 2.150 2.020 2.050 76,841 -0.09(-4.21%)
Oct 08, 2025 2.110 2.205 2.110 2.140 129,571 +0.01(+0.47%)
Oct 07, 2025 2.120 2.230 2.110 2.130 129,335 +0.02(+0.95%)
Oct 06, 2025 2.290 2.317 2.100 2.110 279,086 -0.16(-7.05%)
Oct 03, 2025 2.390 2.390 2.250 2.270 115,016 -0.12(-5.02%)
Oct 02, 2025 2.240 2.400 2.180 2.390 227,944 +0.14(+6.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.