Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.610 -0.016 (-0.59%)
Streaming Delayed Price Updated: 3:28 PM EST, Nov 8, 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 (%)
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%)
Jun 03, 2024 4.440 4.500 4.270 4.480 8,996 +0.23(+5.41%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.