Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Steakholder Foods Ltd. - American Depositary Shares (NQ: STKH )

4.250 +0.020 (+0.47%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.6600 0.6869 0.6400 0.6644 24,631 -0.01(-2.02%)
Oct 30, 2023 0.6900 0.6900 0.6330 0.6781 88,052 -0.01(-1.71%)
Oct 27, 2023 0.6710 0.7190 0.6710 0.6899 44,824 -0.01(-1.44%)
Oct 26, 2023 0.7027 0.7298 0.6633 0.7000 108,086 -0.03(-4.11%)
Oct 25, 2023 0.7300 0.7600 0.7200 0.7300 122,162 +0.03(+4.30%)
Oct 24, 2023 0.6713 0.7300 0.6500 0.6999 40,869 +0.02(+3.52%)
Oct 23, 2023 0.6700 0.7280 0.6502 0.6761 93,063 -0.02(-3.41%)
Oct 20, 2023 0.7000 0.7490 0.7000 0.7000 38,489 +0.02(+2.94%)
Oct 19, 2023 0.7200 0.7599 0.6800 0.6800 72,769 -0.07(-9.04%)
Oct 18, 2023 0.7660 0.7670 0.7100 0.7476 41,076 -0.01(-1.11%)
Oct 17, 2023 0.7800 0.7800 0.7180 0.7560 58,218 -0.00(-0.40%)
Oct 16, 2023 0.7700 0.7600 0.7202 0.7590 43,423 +0.03(+3.97%)
Oct 13, 2023 0.7200 0.8160 0.7120 0.7300 67,921 +0.01(+1.39%)
Oct 12, 2023 0.7890 0.7890 0.7000 0.7200 64,400 -0.05(-6.36%)
Oct 11, 2023 0.7890 0.8000 0.7300 0.7689 137,079 -0.01(-0.89%)
Oct 10, 2023 0.7800 0.7890 0.7500 0.7758 54,846 +0.00(+0.10%)
Oct 09, 2023 0.8100 0.8100 0.7600 0.7750 113,934 -0.04(-5.37%)
Oct 06, 2023 0.8000 0.8400 0.8000 0.8190 45,315 +0.02(+2.37%)
Oct 05, 2023 0.8100 0.8799 0.8000 0.8000 49,991 -0.00(-0.12%)
Oct 04, 2023 0.8323 0.8880 0.7900 0.8010 107,953 -0.03(-3.49%)
Oct 03, 2023 0.8500 0.9000 0.8102 0.8300 81,167 -0.05(-5.57%)
Oct 02, 2023 0.8900 0.8970 0.8373 0.8790 57,153 +0.01(+1.03%)
Sep 29, 2023 0.8900 0.9198 0.8560 0.8700 43,284 -0.02(-2.03%)
Sep 28, 2023 0.8949 0.8949 0.8500 0.8880 43,232 +0.04(+5.15%)
Sep 27, 2023 0.8900 0.9200 0.8310 0.8445 112,334 -0.05(-5.11%)
Sep 26, 2023 0.8750 0.9127 0.8500 0.8900 133,399 -0.01(-1.11%)
Sep 25, 2023 0.9500 0.9500 0.8522 0.9000 128,468 -0.03(-3.25%)
Sep 22, 2023 0.9452 0.9900 0.9300 0.9302 50,516 -0.02(-1.68%)
Sep 21, 2023 0.9835 0.9900 0.9300 0.9461 100,657 -0.04(-4.43%)
Sep 20, 2023 1.030 1.030 0.9400 0.9900 74,737 +0.00(+0.00%)
Sep 19, 2023 1.080 1.080 0.9400 0.9900 88,330 -0.06(-5.71%)
Sep 18, 2023 1.070 1.140 0.9998 1.050 152,119 -0.01(-0.94%)
Sep 15, 2023 1.030 1.070 1.002 1.060 122,348 +0.03(+2.91%)
Sep 14, 2023 1.020 1.030 0.9900 1.030 73,992 +0.04(+4.04%)
Sep 13, 2023 1.020 1.020 0.9501 0.9900 92,665 -0.04(-3.88%)
Sep 12, 2023 1.050 1.060 0.9762 1.030 201,367 +0.10(+10.75%)
Sep 11, 2023 0.9500 1.020 0.9251 0.9300 188,658 -0.06(-6.06%)
Sep 06, 2023 0.9900 0 +0.00(+0.00%)
Sep 05, 2023 0.9605 1.050 0.9559 0.9900 132,107 +0.03(+3.13%)
Sep 01, 2023 0.9100 1.000 0.9000 0.9600 156,476 +0.04(+4.35%)
Aug 31, 2023 1.050 1.090 0.8600 0.9200 463,707 -0.13(-12.38%)
Aug 30, 2023 1.120 1.120 1.000 1.050 178,613 -0.07(-6.25%)
Aug 29, 2023 1.170 1.170 1.090 1.120 121,667 +0.00(+0.00%)
Aug 28, 2023 1.120 1.150 1.100 1.120 51,584 +0.00(+0.00%)
Aug 25, 2023 1.170 1.170 1.100 1.120 139,092 -0.04(-3.45%)
Aug 24, 2023 1.130 1.170 1.120 1.160 64,584 +0.04(+3.57%)
Aug 23, 2023 1.120 1.140 1.110 1.120 55,807 +0.00(+0.00%)
Aug 22, 2023 1.120 1.140 1.070 1.120 118,040 +0.00(+0.00%)
Aug 21, 2023 1.160 1.180 1.100 1.120 196,090 -0.03(-2.61%)
Aug 18, 2023 1.140 1.170 1.110 1.150 128,365 +0.01(+0.88%)
Aug 17, 2023 1.120 1.175 1.100 1.140 139,849 +0.04(+3.64%)
Aug 16, 2023 1.100 1.190 1.060 1.100 150,751 -0.07(-5.98%)
Aug 15, 2023 1.230 1.246 1.100 1.170 271,526 -0.06(-4.88%)
Aug 14, 2023 1.290 1.290 1.170 1.230 211,558 +0.06(+5.13%)
Aug 11, 2023 1.090 1.230 1.070 1.170 206,778 +0.08(+7.34%)
Aug 10, 2023 1.250 1.350 1.050 1.090 438,635 -0.15(-12.10%)
Aug 09, 2023 1.410 1.419 1.200 1.240 457,345 -0.15(-10.79%)
Aug 08, 2023 1.420 1.420 1.320 1.390 206,505 -0.02(-1.42%)
Aug 07, 2023 1.460 1.460 1.330 1.410 253,656 +0.02(+1.44%)
Aug 04, 2023 1.280 1.460 1.280 1.390 396,768 +0.10(+7.75%)
Aug 03, 2023 1.460 1.497 1.260 1.290 403,081 -0.12(-8.51%)
Aug 02, 2023 1.500 1.650 1.370 1.410 744,201 -0.09(-6.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.