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: )

4.250 +0.020 (+0.47%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 31, 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, 2024 4.460 4.460 4.250 4.250 2,290 +0.02(+0.47%)
May 30, 2024 4.255 4.500 4.060 4.230 10,085 -0.13(-3.09%)
May 29, 2024 4.200 4.510 4.100 4.365 20,892 +0.15(+3.44%)
May 28, 2024 4.510 4.520 4.200 4.220 11,392 -0.29(-6.43%)
May 24, 2024 4.450 4.620 4.345 4.510 3,258 +0.05(+1.12%)
May 23, 2024 4.380 4.601 4.192 4.460 7,901 +0.06(+1.36%)
May 22, 2024 4.360 4.600 4.360 4.400 9,795 +0.10(+2.33%)
May 21, 2024 4.380 4.500 4.300 4.300 6,098 -0.08(-1.83%)
May 20, 2024 4.490 4.500 4.200 4.380 9,088 +0.10(+2.32%)
May 17, 2024 4.270 4.348 4.200 4.281 6,673 +0.11(+2.53%)
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%)
Apr 01, 2024 0.5650 0.5710 0.5235 0.5400 142,856 -0.04(-7.53%)
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%)
Jan 02, 2024 0.5800 0.6099 0.5700 0.6099 101,429 +0.03(+5.16%)
Dec 29, 2023 0.5600 0.5870 0.5600 0.5800 73,800 +0.00(+0.00%)
Dec 28, 2023 0.5400 0.5818 0.5250 0.5800 198,093 +0.04(+6.58%)
Dec 27, 2023 0.5100 0.5442 0.5013 0.5442 221,411 +0.02(+3.26%)
Dec 26, 2023 0.5330 0.5516 0.5000 0.5270 246,859 -0.03(-5.06%)
Dec 22, 2023 0.5900 0.5900 0.5353 0.5551 190,262 -0.02(-3.96%)
Dec 21, 2023 0.6090 0.6090 0.5519 0.5780 132,926 -0.00(-0.33%)
Dec 20, 2023 0.6000 0.6000 0.5600 0.5799 87,168 -0.02(-3.03%)
Dec 19, 2023 0.5818 0.6068 0.5604 0.5980 164,661 -0.00(-0.17%)
Dec 18, 2023 0.6010 0.6300 0.5600 0.5990 74,615 -0.00(-0.17%)
Dec 15, 2023 0.6100 0.6100 0.5840 0.6000 78,589 -0.03(-4.00%)
Dec 14, 2023 0.5900 0.6300 0.5800 0.6250 99,024 +0.05(+7.94%)
Dec 13, 2023 0.5747 0.5990 0.5410 0.5790 143,931 +0.01(+1.58%)
Dec 12, 2023 0.6000 0.6000 0.5500 0.5700 99,154 -0.03(-4.51%)
Dec 11, 2023 0.6100 0.6198 0.5401 0.5969 173,234 -0.00(-0.52%)
Dec 08, 2023 0.6100 0.6400 0.5451 0.6000 100,655 -0.01(-1.25%)
Dec 07, 2023 0.6000 0.6450 0.6000 0.6076 68,631 +0.00(+0.43%)
Dec 06, 2023 0.6350 0.6510 0.6000 0.6050 51,104 -0.03(-4.50%)
Dec 05, 2023 0.6800 0.6800 0.6300 0.6335 56,699 -0.02(-2.54%)
Dec 04, 2023 0.6500 0.6900 0.6000 0.6500 123,472 +0.00(+0.00%)
Dec 01, 2023 0.6200 0.6600 0.6167 0.6500 159,903 +0.04(+6.56%)
Nov 30, 2023 0.6200 0.6200 0.5901 0.6100 62,029 +0.01(+1.84%)
Nov 29, 2023 0.5848 0.6000 0.5771 0.5990 76,596 +0.02(+3.28%)
Nov 28, 2023 0.6101 0.6200 0.5133 0.5800 268,781 -0.02(-3.33%)
Nov 27, 2023 0.5900 0.6099 0.5797 0.6000 58,436 +0.02(+3.45%)
Nov 24, 2023 0.6000 0.6100 0.5700 0.5800 93,917 +0.01(+0.87%)
Nov 22, 2023 0.6000 0.6000 0.5537 0.5750 105,531 -0.01(-1.03%)
Nov 21, 2023 0.5900 0.5984 0.5700 0.5810 26,410 -0.01(-1.94%)
Nov 20, 2023 0.6100 0.6189 0.5850 0.5925 51,711 -0.01(-1.48%)
Nov 17, 2023 0.6100 0.6190 0.5900 0.6014 34,614 +0.00(+0.40%)
Nov 16, 2023 0.6200 0.6200 0.5800 0.5990 48,328 +0.00(+0.34%)
Nov 15, 2023 0.5646 0.6096 0.5571 0.5970 86,535 +0.03(+4.74%)
Nov 14, 2023 0.5850 0.6097 0.5569 0.5700 124,728 -0.03(-4.83%)
Nov 13, 2023 0.6000 0.6000 0.5710 0.5989 70,345 +0.02(+3.24%)
Nov 10, 2023 0.5998 0.6100 0.5700 0.5801 81,552 -0.01(-1.96%)
Nov 09, 2023 0.5836 0.6200 0.5700 0.5917 70,740 -0.00(-0.39%)
Nov 08, 2023 0.6200 0.6280 0.5800 0.5940 85,686 -0.02(-2.62%)
Nov 07, 2023 0.6100 0.6400 0.5860 0.6100 130,454 -0.00(-0.49%)
Nov 06, 2023 0.6495 0.6495 0.5860 0.6130 107,628 -0.00(-0.33%)
Nov 03, 2023 0.6500 0.6500 0.6100 0.6150 77,839 -0.02(-2.38%)
Nov 02, 2023 0.6300 0.6500 0.6100 0.6300 75,400 +0.00(+0.00%)
Nov 01, 2023 0.6800 0.6750 0.6000 0.6300 200,914 -0.03(-5.18%)
Oct 31, 2023 0.6600 0.6869 0.6400 0.6644 24,631 -0.01(-2.02%)
Oct 30, 2023 0.6900 0.6900 0.6330 0.6781 88,052 -0.01(-1.71%)
Oct 27, 2023 0.6710 0.7190 0.6710 0.6899 44,824 -0.01(-1.44%)
Oct 26, 2023 0.7027 0.7298 0.6633 0.7000 108,086 -0.03(-4.11%)
Oct 25, 2023 0.7300 0.7600 0.7200 0.7300 122,162 +0.03(+4.30%)
Oct 24, 2023 0.6713 0.7300 0.6500 0.6999 40,869 +0.02(+3.52%)
Oct 23, 2023 0.6700 0.7280 0.6502 0.6761 93,063 -0.02(-3.41%)
Oct 20, 2023 0.7000 0.7490 0.7000 0.7000 38,489 +0.02(+2.94%)
Oct 19, 2023 0.7200 0.7599 0.6800 0.6800 72,769 -0.07(-9.04%)
Oct 18, 2023 0.7660 0.7670 0.7100 0.7476 41,076 -0.01(-1.11%)
Oct 17, 2023 0.7800 0.7800 0.7180 0.7560 58,218 -0.00(-0.40%)
Oct 16, 2023 0.7700 0.7600 0.7202 0.7590 43,423 +0.03(+3.97%)
Oct 13, 2023 0.7200 0.8160 0.7120 0.7300 67,921 +0.01(+1.39%)
Oct 12, 2023 0.7890 0.7890 0.7000 0.7200 64,400 -0.05(-6.36%)
Oct 11, 2023 0.7890 0.8000 0.7300 0.7689 137,079 -0.01(-0.89%)
Oct 10, 2023 0.7800 0.7890 0.7500 0.7758 54,846 +0.00(+0.10%)
Oct 09, 2023 0.8100 0.8100 0.7600 0.7750 113,934 -0.04(-5.37%)
Oct 06, 2023 0.8000 0.8400 0.8000 0.8190 45,315 +0.02(+2.37%)
Oct 05, 2023 0.8100 0.8799 0.8000 0.8000 49,991 -0.00(-0.12%)
Oct 04, 2023 0.8323 0.8880 0.7900 0.8010 107,953 -0.03(-3.49%)
Oct 03, 2023 0.8500 0.9000 0.8102 0.8300 81,167 -0.05(-5.57%)
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.