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 (%)
Apr 30, 2024 4.385 4.400 4.300 4.350 2,070 +0.10(+2.35%)
Apr 29, 2024 4.400 4.400 4.244 4.250 1,664 -0.05(-1.16%)
Apr 26, 2024 4.480 4.490 4.200 4.300 6,447 +0.13(+3.12%)
Apr 25, 2024 4.510 4.555 4.163 4.170 9,432 -0.33(-7.33%)
Apr 24, 2024 4.670 4.988 4.500 4.500 6,252 -0.11(-2.38%)
Apr 23, 2024 4.490 4.630 4.490 4.610 1,841 +0.12(+2.67%)
Apr 22, 2024 4.500 4.630 4.430 4.490 6,614 +0.06(+1.35%)
Apr 19, 2024 4.440 4.535 4.430 4.430 3,827 +0.00(+0.00%)
Apr 18, 2024 4.510 4.690 4.430 4.430 14,004 -0.11(-2.42%)
Apr 17, 2024 4.390 4.590 4.300 4.540 11,025 +0.24(+5.58%)
Apr 16, 2024 4.380 4.730 4.260 4.300 11,493 -0.13(-2.93%)
Apr 15, 2024 4.770 4.870 4.430 4.430 17,302 -0.17(-3.70%)
Apr 12, 2024 4.620 4.990 4.360 4.600 11,793 +0.00(+0.00%)
Apr 11, 2024 4.960 5.037 4.510 4.600 9,552 -0.43(-8.55%)
Apr 10, 2024 5.270 5.300 4.900 5.030 13,969 +0.02(+0.40%)
Apr 09, 2024 5.330 5.350 5.010 5.010 18,778 +0.00(+0.00%)
Apr 08, 2024 5.090 5.380 5.010 5.010 17,208 -0.07(-1.38%)
Apr 05, 2024 5.010 5.080 4.700 5.080 21,546 -0.12(-2.31%)
Apr 04, 2024 5.310 5.350 4.610 5.200 28,657 +4.66(+864.75%)
Apr 03, 2024 0.4950 0.5500 0.4950 0.5390 187,954 +0.05(+9.75%)
Apr 02, 2024 0.5100 0.5199 0.4900 0.4911 155,457 -0.05(-9.06%)
Apr 01, 2024 0.5650 0.5710 0.5235 0.5400 142,856 -0.04(-7.53%)
Mar 28, 2024 0.6000 0.6000 0.5500 0.5840 147,154 +0.00(+0.52%)
Mar 27, 2024 0.6020 0.6199 0.5800 0.5810 73,261 -0.03(-4.60%)
Mar 26, 2024 0.6200 0.6485 0.5810 0.6090 77,105 -0.01(-1.09%)
Mar 25, 2024 0.5835 0.6500 0.5700 0.6157 244,711 +0.03(+4.36%)
Mar 22, 2024 0.5900 0.6000 0.5800 0.5900 98,940 +0.00(+0.08%)
Mar 21, 2024 0.5800 0.6000 0.5800 0.5895 57,026 -0.01(-1.37%)
Mar 20, 2024 0.5968 0.5996 0.5774 0.5977 51,425 +0.00(+0.15%)
Mar 19, 2024 0.5800 0.6200 0.5800 0.5968 36,863 +0.01(+1.15%)
Mar 18, 2024 0.6100 0.6094 0.5800 0.5900 50,267 -0.02(-3.20%)
Mar 15, 2024 0.6200 0.6200 0.5900 0.6095 28,879 +0.01(+1.62%)
Mar 14, 2024 0.6290 0.6290 0.5900 0.5998 38,873 -0.03(-4.64%)
Mar 13, 2024 0.6400 0.6400 0.6069 0.6290 77,594 +0.02(+3.45%)
Mar 12, 2024 0.6100 0.6400 0.5900 0.6080 134,434 +0.00(+0.50%)
Mar 11, 2024 0.5700 0.6050 0.5700 0.6050 58,677 +0.03(+4.53%)
Mar 08, 2024 0.6100 0.6100 0.5615 0.5788 91,724 -0.01(-1.19%)
Mar 07, 2024 0.5899 0.6200 0.5700 0.5858 53,568 +0.01(+0.95%)
Mar 06, 2024 0.6000 0.6000 0.5600 0.5803 137,808 -0.02(-2.76%)
Mar 05, 2024 0.6200 0.6270 0.5800 0.5968 65,171 -0.01(-1.37%)
Mar 04, 2024 0.6200 0.6227 0.6001 0.6051 48,408 -0.02(-2.83%)
Mar 01, 2024 0.6118 0.6484 0.5933 0.6227 58,287 -0.01(-1.14%)
Feb 29, 2024 0.6030 0.6400 0.6000 0.6299 69,023 +0.02(+3.26%)
Feb 28, 2024 0.6400 0.6490 0.5933 0.6100 85,739 -0.01(-1.63%)
Feb 27, 2024 0.6416 0.6500 0.5742 0.6201 161,935 -0.02(-3.56%)
Feb 26, 2024 0.6500 0.6500 0.6400 0.6430 72,393 -0.01(-1.08%)
Feb 23, 2024 0.6800 0.6900 0.6400 0.6500 88,407 -0.01(-2.11%)
Feb 22, 2024 0.6500 0.6800 0.6501 0.6640 44,833 -0.01(-0.90%)
Feb 21, 2024 0.6600 0.6980 0.6500 0.6700 86,485 +0.00(+0.00%)
Feb 20, 2024 0.6800 0.6985 0.6500 0.6700 71,185 +0.00(+0.00%)
Feb 16, 2024 0.6800 0.6900 0.6600 0.6700 25,933 -0.02(-2.72%)
Feb 15, 2024 0.6990 0.7100 0.6650 0.6887 69,802 -0.00(-0.01%)
Feb 14, 2024 0.6879 0.7000 0.6544 0.6888 37,967 +0.01(+2.03%)
Feb 13, 2024 0.6600 0.6912 0.6500 0.6751 51,102 -0.02(-2.48%)
Feb 12, 2024 0.6800 0.6923 0.6582 0.6923 119,840 +0.01(+1.81%)
Feb 09, 2024 0.6590 0.7000 0.6333 0.6800 147,238 +0.02(+3.19%)
Feb 08, 2024 0.7000 0.7141 0.6306 0.6590 135,950 -0.05(-7.05%)
Feb 07, 2024 0.7208 0.7700 0.6500 0.7090 234,224 -0.00(-0.34%)
Feb 06, 2024 0.6500 0.7399 0.6315 0.7114 503,144 +0.07(+10.29%)
Feb 05, 2024 0.5700 0.6600 0.5337 0.6450 484,836 +0.08(+15.18%)
Feb 02, 2024 0.5700 0.5700 0.5240 0.5600 53,345 -0.01(-1.75%)
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.