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 (%)
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%)
Nov 01, 2023 0.6800 0.6750 0.6000 0.6300 200,914 -0.03(-5.18%)
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%)
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.