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

4.230 -0.135 (-3.09%)
Streaming Delayed Price Updated: 11:41 AM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

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