Steakholder Foods Ltd. - American Depositary Shares (NQ: STKH )

4.430 UNCHANGED
Streaming Delayed Price Updated: 2:10 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.