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 )

1.690 +0.190 (+12.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 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 (%)
Dec 20, 2024 1.520 1.750 1.460 1.690 89,689 +0.19(+12.67%)
Dec 19, 2024 1.490 1.558 1.460 1.500 22,318 +0.01(+0.67%)
Dec 18, 2024 1.500 1.595 1.430 1.490 84,512 -0.02(-1.32%)
Dec 17, 2024 1.580 1.650 1.450 1.510 43,155 -0.09(-5.63%)
Dec 16, 2024 1.610 1.819 1.600 1.600 25,774 -0.04(-2.44%)
Dec 13, 2024 1.720 1.800 1.600 1.640 30,318 +0.04(+2.50%)
Dec 12, 2024 1.760 1.860 1.500 1.600 33,990 -0.10(-5.88%)
Dec 11, 2024 1.990 2.000 1.620 1.700 103,858 -0.29(-14.57%)
Dec 10, 2024 2.000 2.100 1.900 1.990 44,464 -0.01(-0.50%)
Dec 09, 2024 2.070 2.070 1.970 2.000 23,928 +0.01(+0.50%)
Dec 06, 2024 2.100 2.110 1.900 1.990 36,167 -0.06(-2.93%)
Dec 05, 2024 2.100 2.200 2.010 2.050 45,693 -0.05(-2.38%)
Dec 04, 2024 2.230 2.247 2.040 2.100 29,755 -0.18(-7.89%)
Dec 03, 2024 2.440 2.450 2.230 2.280 20,832 -0.10(-4.20%)
Dec 02, 2024 2.210 2.440 2.210 2.380 54,364 +0.18(+8.18%)
Nov 29, 2024 2.220 2.239 2.020 2.200 17,462 +0.11(+5.26%)
Nov 27, 2024 2.070 2.240 2.030 2.090 15,368 +0.02(+0.97%)
Nov 26, 2024 2.100 2.211 2.000 2.070 22,099 +0.02(+0.93%)
Nov 25, 2024 2.300 2.360 2.010 2.051 27,377 -0.22(-9.65%)
Nov 22, 2024 2.390 2.440 2.180 2.270 22,130 -0.05(-2.16%)
Nov 21, 2024 2.460 2.460 2.190 2.320 90,828 +0.02(+0.87%)
Nov 20, 2024 2.370 2.480 2.270 2.300 16,465 -0.10(-4.17%)
Nov 19, 2024 2.500 2.512 2.370 2.400 18,606 -0.09(-3.61%)
Nov 18, 2024 2.520 2.562 2.400 2.490 25,177 +0.05(+2.05%)
Nov 15, 2024 2.560 2.590 2.400 2.440 13,590 -0.01(-0.41%)
Nov 14, 2024 2.500 2.620 2.450 2.450 9,188 -0.05(-2.00%)
Nov 13, 2024 2.590 2.675 2.500 2.500 16,712 -0.10(-3.85%)
Nov 12, 2024 2.740 2.740 2.600 2.600 6,855 -0.01(-0.38%)
Nov 11, 2024 2.710 2.800 2.610 2.610 20,434 +0.00(+0.00%)
Nov 08, 2024 2.680 2.750 2.610 2.610 14,277 -0.02(-0.59%)
Nov 07, 2024 2.540 2.705 2.540 2.626 15,725 +0.08(+2.96%)
Nov 06, 2024 2.570 2.700 2.550 2.550 10,008 -0.05(-1.92%)
Nov 05, 2024 2.680 2.690 2.560 2.600 14,199 -0.05(-1.89%)
Nov 04, 2024 2.762 2.770 2.600 2.650 15,984 -0.05(-1.71%)
Nov 01, 2024 2.869 2.869 2.660 2.696 6,041 -0.00(-0.14%)
Oct 31, 2024 2.720 2.890 2.679 2.700 5,898 -0.10(-3.57%)
Oct 30, 2024 2.880 2.880 2.700 2.800 18,479 -0.08(-2.61%)
Oct 29, 2024 2.970 2.990 2.850 2.875 10,239 -0.04(-1.54%)
Oct 28, 2024 3.000 3.080 2.864 2.920 8,962 +0.06(+2.06%)
Oct 25, 2024 2.950 3.080 2.800 2.861 16,601 -0.09(-3.02%)
Oct 24, 2024 2.890 3.080 2.770 2.950 25,593 +0.07(+2.43%)
Oct 23, 2024 3.010 3.110 2.880 2.880 45,091 +0.08(+2.86%)
Oct 22, 2024 2.780 2.950 2.780 2.800 41,340 -0.17(-5.72%)
Oct 21, 2024 3.080 3.300 2.960 2.970 22,730 -0.13(-4.19%)
Oct 18, 2024 3.020 3.290 3.020 3.100 14,134 +0.06(+1.97%)
Oct 17, 2024 3.040 3.056 3.000 3.040 3,285 -0.02(-0.65%)
Oct 16, 2024 3.060 3.213 3.017 3.060 13,407 +0.01(+0.33%)
Oct 15, 2024 3.150 3.200 3.000 3.050 23,141 -0.10(-3.17%)
Oct 14, 2024 3.100 3.190 3.090 3.150 16,331 +0.16(+5.32%)
Oct 11, 2024 2.990 2.991 2.930 2.991 1,215 -0.01(-0.30%)
Oct 10, 2024 3.070 3.080 2.900 3.000 6,022 -0.10(-3.23%)
Oct 09, 2024 3.020 3.100 2.910 3.100 15,827 +0.28(+9.93%)
Oct 08, 2024 2.910 3.140 2.710 2.820 36,487 -0.08(-2.76%)
Oct 07, 2024 3.080 3.080 2.900 2.900 14,465 +0.00(+0.00%)
Oct 04, 2024 3.150 3.150 2.900 2.900 12,480 -0.20(-6.45%)
Oct 03, 2024 3.250 3.250 3.100 3.100 8,535 +0.00(+0.00%)
Oct 02, 2024 3.180 3.380 3.030 3.100 20,394 +0.10(+3.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.