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 )

4.281 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
May 08, 2023 0.7804 0.8000 0.7125 0.7500 218,499 +0.02(+2.05%)
May 05, 2023 0.6850 0.7349 0.6801 0.7349 128,084 +0.06(+9.69%)
May 04, 2023 0.7100 0.7100 0.6289 0.6700 230,900 -0.03(-4.29%)
May 03, 2023 0.7300 0.7380 0.6830 0.7000 226,097 -0.02(-2.78%)
May 02, 2023 0.7300 0.7400 0.6830 0.7200 309,829 -0.01(-2.03%)
May 01, 2023 0.8000 0.7952 0.7101 0.7349 141,191 -0.01(-1.67%)
Apr 28, 2023 0.7600 0.7909 0.7200 0.7474 175,716 +0.00(+0.03%)
Apr 27, 2023 0.8700 0.8900 0.7160 0.7472 420,110 -0.08(-10.11%)
Apr 26, 2023 0.9692 0.9692 0.8000 0.8312 301,387 -0.01(-1.05%)
Apr 25, 2023 0.9400 0.9700 0.7632 0.8400 627,078 -0.06(-6.67%)
Apr 24, 2023 0.8800 0.9800 0.7998 0.9000 2,116,872 +0.10(+12.53%)
Apr 21, 2023 0.8300 0.8400 0.7700 0.7998 498,547 +0.07(+9.55%)
Apr 20, 2023 0.6700 0.7721 0.6300 0.7301 232,054 +0.09(+14.38%)
Apr 19, 2023 0.6000 0.6400 0.6000 0.6383 104,508 +0.04(+6.45%)
Apr 18, 2023 0.6400 0.6400 0.5701 0.5996 24,605 -0.02(-2.60%)
Apr 17, 2023 0.6247 0.6600 0.5568 0.6156 232,439 -0.02(-2.55%)
Apr 14, 2023 0.6200 0.6395 0.6000 0.6317 47,551 +0.02(+3.20%)
Apr 13, 2023 0.6300 0.6472 0.6121 0.6121 44,277 -0.01(-1.29%)
Apr 12, 2023 0.6600 0.6767 0.6200 0.6201 68,402 -0.03(-4.76%)
Apr 11, 2023 0.6859 0.6859 0.6500 0.6511 77,557 +0.02(+3.01%)
Apr 10, 2023 0.7067 0.7067 0.6200 0.6321 47,560 +0.02(+3.62%)
Apr 06, 2023 0.6700 0.6750 0.6100 0.6100 48,941 -0.01(-1.68%)
Apr 05, 2023 0.6500 0.6870 0.6199 0.6204 65,226 -0.01(-0.99%)
Apr 04, 2023 0.7000 0.7090 0.6264 0.6266 51,632 -0.06(-8.74%)
Apr 03, 2023 0.7120 0.7400 0.6400 0.6866 84,628 -0.02(-3.30%)
Mar 31, 2023 0.6900 0.7200 0.6600 0.7100 85,297 +0.03(+4.43%)
Mar 30, 2023 0.6900 0.6900 0.6250 0.6799 100,737 +0.03(+5.41%)
Mar 29, 2023 0.6446 0.6769 0.6150 0.6450 97,385 +0.03(+4.88%)
Mar 28, 2023 0.6800 0.6900 0.5990 0.6150 97,022 -0.03(-4.47%)
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.