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 )

2.270 -0.050 (-2.16%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 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 (%)
Nov 22, 2024 2.390 2.440 2.180 2.270 22,102 -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 12,479 -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%)
Oct 01, 2024 3.000 3.420 2.961 3.002 46,399 +0.00(+0.06%)
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%)
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.