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 )

4.380 +0.100 (+2.34%)
Streaming Delayed Price Updated: 3:33 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 (%)
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%)
Feb 01, 2024 0.5400 0.5700 0.5300 0.5700 84,550 +0.04(+7.55%)
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%)
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.