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 -0.030 (-0.70%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 20, 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 (%)
Jan 31, 2024 0.5200 0.5600 0.5200 0.5300 57,047 -0.01(-0.93%)
Jan 30, 2024 0.5500 0.5500 0.5000 0.5350 46,360 +0.02(+3.30%)
Jan 29, 2024 0.5200 0.5937 0.4800 0.5179 328,427 +0.02(+3.58%)
Jan 26, 2024 0.4622 0.5100 0.4508 0.5000 73,028 +0.01(+2.46%)
Jan 25, 2024 0.4600 0.4900 0.4208 0.4880 188,870 +0.02(+3.28%)
Jan 24, 2024 0.4600 0.4950 0.4480 0.4725 136,946 -0.01(-2.38%)
Jan 23, 2024 0.5100 0.5100 0.4156 0.4840 494,603 -0.03(-6.02%)
Jan 22, 2024 0.5100 0.5386 0.5000 0.5150 118,288 +0.02(+3.00%)
Jan 19, 2024 0.5200 0.5299 0.5000 0.5000 141,956 -0.03(-5.48%)
Jan 18, 2024 0.5400 0.5500 0.5003 0.5290 116,958 +0.00(+0.76%)
Jan 17, 2024 0.5690 0.5690 0.5000 0.5250 176,224 -0.02(-2.78%)
Jan 16, 2024 0.5500 0.5770 0.5036 0.5400 304,266 -0.04(-7.22%)
Jan 12, 2024 0.5737 0.5900 0.5600 0.5820 25,607 +0.00(+0.38%)
Jan 11, 2024 0.6000 0.6000 0.5500 0.5798 51,646 +0.00(+0.49%)
Jan 10, 2024 0.5990 0.6000 0.5590 0.5770 32,992 -0.00(-0.52%)
Jan 09, 2024 0.6100 0.6300 0.5580 0.5800 180,700 +0.01(+1.22%)
Jan 08, 2024 0.5790 0.5999 0.5400 0.5730 88,757 +0.01(+2.30%)
Jan 05, 2024 0.5700 0.6000 0.5600 0.5601 46,463 +0.00(+0.02%)
Jan 04, 2024 0.6200 0.6271 0.5500 0.5600 133,339 -0.03(-4.34%)
Jan 03, 2024 0.6010 0.6349 0.5500 0.5854 284,628 -0.02(-4.02%)
Jan 02, 2024 0.5800 0.6099 0.5700 0.6099 101,429 +0.03(+5.16%)
Dec 29, 2023 0.5600 0.5870 0.5600 0.5800 73,800 +0.00(+0.00%)
Dec 28, 2023 0.5400 0.5818 0.5250 0.5800 198,093 +0.04(+6.58%)
Dec 27, 2023 0.5100 0.5442 0.5013 0.5442 221,411 +0.02(+3.26%)
Dec 26, 2023 0.5330 0.5516 0.5000 0.5270 246,859 -0.03(-5.06%)
Dec 22, 2023 0.5900 0.5900 0.5353 0.5551 190,262 -0.02(-3.96%)
Dec 21, 2023 0.6090 0.6090 0.5519 0.5780 132,926 -0.00(-0.33%)
Dec 20, 2023 0.6000 0.6000 0.5600 0.5799 87,168 -0.02(-3.03%)
Dec 19, 2023 0.5818 0.6068 0.5604 0.5980 164,661 -0.00(-0.17%)
Dec 18, 2023 0.6010 0.6300 0.5600 0.5990 74,615 -0.00(-0.17%)
Dec 15, 2023 0.6100 0.6100 0.5840 0.6000 78,589 -0.03(-4.00%)
Dec 14, 2023 0.5900 0.6300 0.5800 0.6250 99,024 +0.05(+7.94%)
Dec 13, 2023 0.5747 0.5990 0.5410 0.5790 143,931 +0.01(+1.58%)
Dec 12, 2023 0.6000 0.6000 0.5500 0.5700 99,154 -0.03(-4.51%)
Dec 11, 2023 0.6100 0.6198 0.5401 0.5969 173,234 -0.00(-0.52%)
Dec 08, 2023 0.6100 0.6400 0.5451 0.6000 100,655 -0.01(-1.25%)
Dec 07, 2023 0.6000 0.6450 0.6000 0.6076 68,631 +0.00(+0.43%)
Dec 06, 2023 0.6350 0.6510 0.6000 0.6050 51,104 -0.03(-4.50%)
Dec 05, 2023 0.6800 0.6800 0.6300 0.6335 56,699 -0.02(-2.54%)
Dec 04, 2023 0.6500 0.6900 0.6000 0.6500 123,472 +0.00(+0.00%)
Dec 01, 2023 0.6200 0.6600 0.6167 0.6500 159,903 +0.04(+6.56%)
Nov 30, 2023 0.6200 0.6200 0.5901 0.6100 62,029 +0.01(+1.84%)
Nov 29, 2023 0.5848 0.6000 0.5771 0.5990 76,596 +0.02(+3.28%)
Nov 28, 2023 0.6101 0.6200 0.5133 0.5800 268,781 -0.02(-3.33%)
Nov 27, 2023 0.5900 0.6099 0.5797 0.6000 58,436 +0.02(+3.45%)
Nov 24, 2023 0.6000 0.6100 0.5700 0.5800 93,917 +0.01(+0.87%)
Nov 22, 2023 0.6000 0.6000 0.5537 0.5750 105,531 -0.01(-1.03%)
Nov 21, 2023 0.5900 0.5984 0.5700 0.5810 26,410 -0.01(-1.94%)
Nov 20, 2023 0.6100 0.6189 0.5850 0.5925 51,711 -0.01(-1.48%)
Nov 17, 2023 0.6100 0.6190 0.5900 0.6014 34,614 +0.00(+0.40%)
Nov 16, 2023 0.6200 0.6200 0.5800 0.5990 48,328 +0.00(+0.34%)
Nov 15, 2023 0.5646 0.6096 0.5571 0.5970 86,535 +0.03(+4.74%)
Nov 14, 2023 0.5850 0.6097 0.5569 0.5700 124,728 -0.03(-4.83%)
Nov 13, 2023 0.6000 0.6000 0.5710 0.5989 70,345 +0.02(+3.24%)
Nov 10, 2023 0.5998 0.6100 0.5700 0.5801 81,552 -0.01(-1.96%)
Nov 09, 2023 0.5836 0.6200 0.5700 0.5917 70,740 -0.00(-0.39%)
Nov 08, 2023 0.6200 0.6280 0.5800 0.5940 85,686 -0.02(-2.62%)
Nov 07, 2023 0.6100 0.6400 0.5860 0.6100 130,454 -0.00(-0.49%)
Nov 06, 2023 0.6495 0.6495 0.5860 0.6130 107,628 -0.00(-0.33%)
Nov 03, 2023 0.6500 0.6500 0.6100 0.6150 77,839 -0.02(-2.38%)
Nov 02, 2023 0.6300 0.6500 0.6100 0.6300 75,400 +0.00(+0.00%)
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.