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 )

4.175 +0.035 (+0.85%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 16, 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 (%)
Mar 28, 2024 0.6000 0.6000 0.5500 0.5840 147,154 +0.00(+0.52%)
Mar 27, 2024 0.6020 0.6199 0.5800 0.5810 73,261 -0.03(-4.60%)
Mar 26, 2024 0.6200 0.6485 0.5810 0.6090 77,105 -0.01(-1.09%)
Mar 25, 2024 0.5835 0.6500 0.5700 0.6157 244,711 +0.03(+4.36%)
Mar 22, 2024 0.5900 0.6000 0.5800 0.5900 98,940 +0.00(+0.08%)
Mar 21, 2024 0.5800 0.6000 0.5800 0.5895 57,026 -0.01(-1.37%)
Mar 20, 2024 0.5968 0.5996 0.5774 0.5977 51,425 +0.00(+0.15%)
Mar 19, 2024 0.5800 0.6200 0.5800 0.5968 36,863 +0.01(+1.15%)
Mar 18, 2024 0.6100 0.6094 0.5800 0.5900 50,267 -0.02(-3.20%)
Mar 15, 2024 0.6200 0.6200 0.5900 0.6095 28,879 +0.01(+1.62%)
Mar 14, 2024 0.6290 0.6290 0.5900 0.5998 38,873 -0.03(-4.64%)
Mar 13, 2024 0.6400 0.6400 0.6069 0.6290 77,594 +0.02(+3.45%)
Mar 12, 2024 0.6100 0.6400 0.5900 0.6080 134,434 +0.00(+0.50%)
Mar 11, 2024 0.5700 0.6050 0.5700 0.6050 58,677 +0.03(+4.53%)
Mar 08, 2024 0.6100 0.6100 0.5615 0.5788 91,724 -0.01(-1.19%)
Mar 07, 2024 0.5899 0.6200 0.5700 0.5858 53,568 +0.01(+0.95%)
Mar 06, 2024 0.6000 0.6000 0.5600 0.5803 137,808 -0.02(-2.76%)
Mar 05, 2024 0.6200 0.6270 0.5800 0.5968 65,171 -0.01(-1.37%)
Mar 04, 2024 0.6200 0.6227 0.6001 0.6051 48,408 -0.02(-2.83%)
Mar 01, 2024 0.6118 0.6484 0.5933 0.6227 58,287 -0.01(-1.14%)
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%)
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.