Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Steakholder Foods Ltd. - American Depositary Shares (NQ: STKH ) 2.680 -0.050 (-1.83%) Streaming Delayed Price Updated: 3:39 PM EDT, Aug 9, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Jul 01, 2024 3.700 3.899 3.680 3.680 13,546 -0.00(-0.07%) Jun 28, 2024 3.700 3.740 3.683 3.683 4,106 +0.01(+0.35%) Jun 27, 2024 3.610 3.693 3.610 3.670 3,300 +0.17(+4.86%) Jun 26, 2024 3.430 3.600 3.430 3.500 14,679 +0.01(+0.29%) Jun 25, 2024 3.450 3.590 3.421 3.490 6,544 -0.01(-0.29%) Jun 24, 2024 3.380 3.500 3.345 3.500 9,358 +0.11(+3.24%) Jun 21, 2024 3.500 3.500 3.250 3.390 8,695 -0.09(-2.59%) Jun 20, 2024 3.530 3.690 3.400 3.480 11,789 +0.20(+6.17%) Jun 18, 2024 3.530 3.530 3.250 3.278 16,077 -0.21(-6.08%) Jun 17, 2024 3.660 3.782 3.300 3.490 16,461 -0.11(-3.06%) Jun 14, 2024 3.725 3.818 3.600 3.600 7,670 -0.11(-2.96%) Jun 13, 2024 3.850 3.850 3.650 3.710 8,118 -0.11(-2.94%) Jun 12, 2024 3.990 3.990 3.610 3.822 9,110 -0.13(-3.24%) Jun 11, 2024 3.690 4.020 3.640 3.950 18,068 +0.26(+7.05%) Jun 10, 2024 3.960 4.110 3.590 3.690 14,343 -0.27(-6.82%) Jun 07, 2024 4.080 4.195 3.960 3.960 5,945 -0.13(-3.30%) Jun 06, 2024 4.180 4.266 4.000 4.095 9,043 -0.08(-2.03%) Jun 05, 2024 4.300 4.300 4.090 4.180 7,259 -0.12(-2.79%) Jun 04, 2024 4.340 4.430 4.300 4.300 6,441 -0.18(-4.02%) 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.