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 )

2.610 -0.016 (-0.59%)
Streaming Delayed Price Updated: 3:28 PM EST, Nov 8, 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 (%)
Sep 30, 2024 2.680 3.110 2.580 3.000 60,587 +0.44(+17.42%)
Sep 27, 2024 2.513 2.630 2.513 2.555 2,520 +0.03(+0.99%)
Sep 26, 2024 2.650 2.650 2.382 2.530 11,782 +0.11(+4.55%)
Sep 25, 2024 2.440 2.650 2.400 2.420 8,977 +0.01(+0.41%)
Sep 24, 2024 2.560 2.640 2.410 2.410 13,221 -0.09(-3.60%)
Sep 23, 2024 2.600 2.630 2.400 2.500 19,833 +0.04(+1.83%)
Sep 20, 2024 2.590 2.590 2.360 2.455 7,416 -0.08(-3.35%)
Sep 19, 2024 2.640 2.650 2.500 2.540 12,204 -0.15(-5.58%)
Sep 18, 2024 2.600 2.710 2.600 2.690 11,061 +0.09(+3.46%)
Sep 17, 2024 2.640 2.730 2.600 2.600 12,097 -0.03(-1.14%)
Sep 16, 2024 2.680 2.740 2.620 2.630 22,561 +0.00(+0.00%)
Sep 13, 2024 2.640 2.720 2.620 2.630 8,744 +0.01(+0.38%)
Sep 12, 2024 2.660 2.723 2.620 2.620 6,978 -0.03(-1.13%)
Sep 11, 2024 2.890 2.890 2.650 2.650 6,030 -0.23(-7.83%)
Sep 10, 2024 2.720 2.900 2.650 2.875 7,606 +0.16(+5.71%)
Sep 09, 2024 2.850 2.880 2.700 2.720 7,519 -0.12(-4.23%)
Sep 06, 2024 2.910 2.910 2.680 2.840 5,544 -0.01(-0.18%)
Sep 05, 2024 2.935 2.950 2.800 2.845 12,201 -0.04(-1.39%)
Sep 04, 2024 2.770 2.940 2.760 2.885 7,573 +0.15(+5.68%)
Sep 03, 2024 2.900 2.960 2.710 2.730 12,271 +0.02(+0.74%)
Aug 30, 2024 2.860 2.900 2.680 2.710 19,182 +0.04(+1.50%)
Aug 29, 2024 2.670 2.890 2.650 2.670 10,586 -0.03(-1.11%)
Aug 28, 2024 2.900 2.970 2.700 2.700 20,966 -0.05(-1.82%)
Aug 27, 2024 2.950 3.440 2.700 2.750 88,984 +0.13(+4.97%)
Aug 26, 2024 2.800 2.825 2.620 2.620 6,016 +0.02(+0.77%)
Aug 23, 2024 2.760 2.790 2.600 2.600 4,638 -0.01(-0.38%)
Aug 22, 2024 2.660 2.808 2.610 2.610 7,669 -0.19(-6.79%)
Aug 21, 2024 2.810 2.894 2.550 2.800 7,038 +0.20(+7.69%)
Aug 20, 2024 2.890 2.890 2.600 2.600 4,054 -0.30(-10.34%)
Aug 19, 2024 2.720 3.000 2.640 2.900 13,904 +0.21(+7.61%)
Aug 16, 2024 2.650 2.730 2.610 2.695 5,781 +0.00(+0.19%)
Aug 15, 2024 2.740 2.740 2.630 2.690 5,668 -0.05(-1.82%)
Aug 14, 2024 2.830 2.880 2.580 2.740 13,663 -0.09(-3.18%)
Aug 13, 2024 2.660 2.900 2.600 2.830 3,808 +0.24(+9.27%)
Aug 12, 2024 2.710 2.900 2.590 2.590 17,056 -0.09(-3.36%)
Aug 09, 2024 2.650 2.730 2.650 2.680 7,663 -0.05(-1.83%)
Aug 08, 2024 2.780 2.900 2.611 2.730 6,227 +0.12(+4.60%)
Aug 07, 2024 2.900 3.100 2.550 2.610 84,262 -0.09(-3.33%)
Aug 06, 2024 3.040 3.151 2.700 2.700 58,377 -0.23(-7.85%)
Aug 05, 2024 2.770 3.120 2.700 2.930 29,933 +0.13(+4.64%)
Aug 02, 2024 2.850 2.948 2.760 2.800 12,199 -0.11(-3.78%)
Aug 01, 2024 2.910 2.980 2.841 2.910 8,266 +0.06(+2.11%)
Jul 31, 2024 2.780 2.910 2.780 2.850 9,881 +0.04(+1.60%)
Jul 30, 2024 3.100 3.100 2.700 2.805 7,479 -0.07(-2.60%)
Jul 29, 2024 3.010 3.010 2.880 2.880 12,792 -0.16(-5.26%)
Jul 26, 2024 3.280 3.280 2.950 3.040 10,271 +0.03(+0.91%)
Jul 25, 2024 3.240 3.373 3.010 3.013 5,317 -0.09(-2.82%)
Jul 24, 2024 3.300 3.400 3.030 3.100 5,346 -0.22(-6.61%)
Jul 23, 2024 3.280 3.490 3.010 3.319 15,312 -0.00(-0.02%)
Jul 22, 2024 3.340 3.340 3.000 3.320 8,454 +0.16(+5.06%)
Jul 19, 2024 3.536 3.536 3.160 3.160 4,250 -0.19(-5.58%)
Jul 18, 2024 3.470 3.542 3.347 3.347 11,226 -0.15(-4.37%)
Jul 17, 2024 3.470 3.553 3.450 3.500 18,588 +0.05(+1.45%)
Jul 16, 2024 3.460 3.500 3.450 3.450 10,462 -0.01(-0.29%)
Jul 15, 2024 3.510 3.540 3.450 3.460 5,301 -0.06(-1.56%)
Jul 12, 2024 3.545 3.570 3.480 3.515 2,179 +0.04(+1.01%)
Jul 11, 2024 3.370 3.480 3.295 3.480 12,319 +0.13(+3.88%)
Jul 10, 2024 3.250 3.410 3.250 3.350 6,577 +0.10(+3.08%)
Jul 09, 2024 3.560 3.560 3.250 3.250 4,325 -0.26(-7.48%)
Jul 08, 2024 3.400 3.567 3.190 3.513 9,800 -0.01(-0.21%)
Jul 05, 2024 3.590 3.620 3.460 3.520 6,673 -0.17(-4.63%)
Jul 03, 2024 3.680 3.700 3.551 3.691 5,627 +0.04(+0.98%)
Jul 02, 2024 3.680 3.690 3.555 3.655 2,771 -0.03(-0.68%)
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.