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 )

3.820 UNCHANGED
Streaming Delayed Price Updated: 9:32 AM EDT, Jun 13, 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 (%)
Jul 31, 2023 1.190 1.620 1.170 1.620 1,808,102 +0.45(+38.46%)
Jul 28, 2023 1.150 1.180 1.060 1.170 647,100 +0.02(+1.74%)
Jul 27, 2023 1.150 1.210 1.090 1.150 685,809 +0.00(+0.00%)
Jul 26, 2023 1.120 1.235 1.110 1.150 1,208,833 +0.03(+2.68%)
Jul 25, 2023 1.080 1.430 0.9710 1.120 4,819,772 +0.10(+9.80%)
Jul 24, 2023 0.9700 1.131 0.9104 1.020 4,686,488 +0.18(+21.43%)
Jul 21, 2023 0.8281 0.8400 0.8001 0.8400 215,581 +0.02(+2.56%)
Jul 20, 2023 0.7780 0.8300 0.7700 0.8190 369,431 +0.04(+5.13%)
Jul 19, 2023 0.7800 0.8000 0.6751 0.7790 351,048 +0.02(+2.50%)
Jul 18, 2023 0.7900 0.7900 0.7505 0.7600 65,305 -0.03(-3.68%)
Jul 17, 2023 0.7600 0.7900 0.7310 0.7890 238,930 +0.02(+3.16%)
Jul 14, 2023 0.7500 0.7799 0.7400 0.7648 102,093 +0.00(+0.45%)
Jul 13, 2023 0.7600 0.7800 0.7400 0.7614 92,524 -0.01(-0.86%)
Jul 12, 2023 0.7290 0.7800 0.7028 0.7680 464,388 +0.09(+12.94%)
Jul 11, 2023 0.8000 0.8280 0.6333 0.6800 627,382 -0.13(-16.05%)
Jul 10, 2023 0.8200 0.8371 0.7900 0.8100 301,649 +0.02(+2.88%)
Jul 07, 2023 0.8000 0.8300 0.7400 0.7873 258,446 -0.02(-2.69%)
Jul 06, 2023 0.8200 0.8200 0.7602 0.8091 183,651 +0.01(+1.26%)
Jul 05, 2023 0.8400 0.8499 0.7800 0.7990 220,481 -0.02(-2.56%)
Jul 03, 2023 0.8600 0.8698 0.7950 0.8200 198,240 -0.02(-2.38%)
Jun 30, 2023 0.8310 0.8400 0.8001 0.8400 150,884 +0.01(+1.20%)
Jun 29, 2023 0.8400 0.8400 0.7951 0.8300 148,467 +0.03(+3.18%)
Jun 28, 2023 0.7800 0.8399 0.7500 0.8044 276,607 +0.04(+5.12%)
Jun 27, 2023 0.8000 0.8349 0.7401 0.7652 422,004 -0.05(-6.68%)
Jun 26, 2023 0.9300 0.9300 0.8000 0.8200 374,864 -0.06(-6.82%)
Jun 23, 2023 0.9300 0.9300 0.8401 0.8800 500,245 +0.00(+0.00%)
Jun 22, 2023 0.8800 0.9000 0.8200 0.8800 787,059 +0.06(+7.32%)
Jun 21, 2023 0.7600 0.8799 0.7502 0.8200 434,807 +0.05(+6.49%)
Jun 20, 2023 0.8100 0.8100 0.7300 0.7700 156,113 -0.00(-0.30%)
Jun 16, 2023 0.8200 0.8379 0.7525 0.7723 142,224 -0.02(-2.62%)
Jun 15, 2023 0.8200 0.8200 0.7505 0.7931 199,872 +0.04(+5.75%)
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%)
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.