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 (%)
May 16, 2024 4.180 4.180 4.150 4.175 3,496 +0.04(+0.85%)
May 15, 2024 4.240 4.263 4.010 4.140 11,055 -0.08(-1.78%)
May 14, 2024 3.920 4.350 3.920 4.215 8,383 +0.20(+4.85%)
May 13, 2024 3.880 4.480 3.880 4.020 72,307 +0.37(+10.13%)
May 10, 2024 4.006 4.006 3.550 3.650 15,570 -0.44(-10.76%)
May 09, 2024 4.240 4.240 3.900 4.090 11,003 -0.22(-5.10%)
May 08, 2024 4.140 4.310 4.050 4.310 2,927 +0.17(+4.11%)
May 07, 2024 4.350 4.350 4.140 4.140 6,414 -0.26(-5.91%)
May 06, 2024 4.430 4.590 4.070 4.400 10,075 +0.10(+2.33%)
May 03, 2024 4.260 4.400 4.260 4.300 4,387 -0.15(-3.37%)
May 02, 2024 4.570 4.570 4.310 4.450 3,394 +0.05(+1.14%)
May 01, 2024 4.640 4.640 4.300 4.400 7,390 +0.05(+1.15%)
Apr 30, 2024 4.385 4.400 4.300 4.350 2,070 +0.10(+2.35%)
Apr 29, 2024 4.400 4.400 4.244 4.250 1,664 -0.05(-1.16%)
Apr 26, 2024 4.480 4.490 4.200 4.300 6,447 +0.13(+3.12%)
Apr 25, 2024 4.510 4.555 4.163 4.170 9,432 -0.33(-7.33%)
Apr 24, 2024 4.670 4.988 4.500 4.500 6,252 -0.11(-2.38%)
Apr 23, 2024 4.490 4.630 4.490 4.610 1,841 +0.12(+2.67%)
Apr 22, 2024 4.500 4.630 4.430 4.490 6,614 +0.06(+1.35%)
Apr 19, 2024 4.440 4.535 4.430 4.430 3,827 +0.00(+0.00%)
Apr 18, 2024 4.510 4.690 4.430 4.430 14,004 -0.11(-2.42%)
Apr 17, 2024 4.390 4.590 4.300 4.540 11,025 +0.24(+5.58%)
Apr 16, 2024 4.380 4.730 4.260 4.300 11,493 -0.13(-2.93%)
Apr 15, 2024 4.770 4.870 4.430 4.430 17,302 -0.17(-3.70%)
Apr 12, 2024 4.620 4.990 4.360 4.600 11,793 +0.00(+0.00%)
Apr 11, 2024 4.960 5.037 4.510 4.600 9,552 -0.43(-8.55%)
Apr 10, 2024 5.270 5.300 4.900 5.030 13,969 +0.02(+0.40%)
Apr 09, 2024 5.330 5.350 5.010 5.010 18,778 +0.00(+0.00%)
Apr 08, 2024 5.090 5.380 5.010 5.010 17,208 -0.07(-1.38%)
Apr 05, 2024 5.010 5.080 4.700 5.080 21,546 -0.12(-2.31%)
Apr 04, 2024 5.310 5.350 4.610 5.200 28,657 +4.66(+864.75%)
Apr 03, 2024 0.4950 0.5500 0.4950 0.5390 187,954 +0.05(+9.75%)
Apr 02, 2024 0.5100 0.5199 0.4900 0.4911 155,457 -0.05(-9.06%)
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.