Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

2.600 -0.010 (-0.38%)
Streaming Delayed Price Updated: 2:52 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 2.760 2.790 2.600 2.600 4,638 -0.01(-0.38%)
Aug 22, 2024 2.660 2.808 2.610 2.610 7,669 -0.19(-6.79%)
Aug 21, 2024 2.810 2.894 2.550 2.800 7,038 +0.20(+7.69%)
Aug 20, 2024 2.890 2.890 2.600 2.600 4,054 -0.30(-10.34%)
Aug 19, 2024 2.720 3.000 2.640 2.900 13,904 +0.21(+7.61%)
Aug 16, 2024 2.650 2.730 2.610 2.695 5,781 +0.00(+0.19%)
Aug 15, 2024 2.740 2.740 2.630 2.690 5,668 -0.05(-1.82%)
Aug 14, 2024 2.830 2.880 2.580 2.740 13,663 -0.09(-3.18%)
Aug 13, 2024 2.660 2.900 2.600 2.830 3,808 +0.24(+9.27%)
Aug 12, 2024 2.710 2.900 2.590 2.590 17,056 -0.09(-3.36%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.