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 )

4.220 +0.040 (+0.96%)
Streaming Delayed Price Updated: 3:09 PM EDT, Jun 6, 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 (%)
May 31, 2023 0.7900 0.8200 0.7800 0.8151 65,224 +0.04(+4.50%)
May 30, 2023 0.8400 0.8600 0.7301 0.7800 236,961 -0.06(-6.83%)
May 26, 2023 0.8100 0.8599 0.8001 0.8372 68,672 +0.02(+2.26%)
May 25, 2023 0.8500 0.8550 0.7702 0.8187 73,100 -0.02(-2.54%)
May 24, 2023 0.9000 0.9000 0.8000 0.8400 63,103 -0.03(-2.90%)
May 23, 2023 0.8900 0.9000 0.8650 0.8651 52,409 -0.01(-1.68%)
May 22, 2023 0.9000 0.9000 0.8500 0.8799 72,838 +0.01(+0.77%)
May 19, 2023 0.8200 0.8900 0.8001 0.8732 109,294 +0.05(+6.33%)
May 18, 2023 0.8662 0.8662 0.7800 0.8212 237,640 +0.02(+2.66%)
May 17, 2023 0.8000 0.8000 0.7650 0.7999 57,006 -0.00(-0.37%)
May 16, 2023 0.8100 0.8100 0.7590 0.8029 42,169 +0.04(+4.82%)
May 15, 2023 0.7800 0.8300 0.7500 0.7660 64,520 +0.01(+0.79%)
May 12, 2023 0.7800 0.8363 0.7200 0.7600 218,984 -0.08(-9.52%)
May 11, 2023 0.8200 0.9000 0.8200 0.8400 292,188 +0.02(+2.44%)
May 10, 2023 0.7900 0.8200 0.7600 0.8200 90,722 +0.04(+5.68%)
May 09, 2023 0.7900 0.7900 0.7200 0.7759 103,888 +0.03(+3.45%)
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.