Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altamira Therapeutics Ltd (NQ: CYTO )

1.350 -0.080 (-5.59%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 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, 2023 0.3682 0.3899 0.3600 0.3800 294,943 +0.03(+7.04%)
Jul 28, 2023 0.3430 0.3755 0.3306 0.3550 280,633 +0.02(+7.25%)
Jul 27, 2023 0.3340 0.3450 0.3250 0.3310 222,813 -0.00(-0.90%)
Jul 26, 2023 0.3300 0.3480 0.3100 0.3340 343,374 +0.01(+2.45%)
Jul 25, 2023 0.3500 0.3501 0.3200 0.3260 258,968 -0.01(-2.69%)
Jul 24, 2023 0.3600 0.3600 0.3350 0.3350 240,819 -0.01(-2.90%)
Jul 21, 2023 0.3500 0.3643 0.3400 0.3450 137,019 -0.01(-1.65%)
Jul 20, 2023 0.3526 0.3650 0.3400 0.3508 386,679 +0.00(+0.23%)
Jul 19, 2023 0.3600 0.3669 0.3348 0.3500 319,095 -0.02(-4.11%)
Jul 18, 2023 0.3600 0.3755 0.3500 0.3650 210,841 -0.00(-1.08%)
Jul 17, 2023 0.4100 0.4100 0.3495 0.3690 602,651 -0.02(-4.40%)
Jul 14, 2023 0.4300 0.4300 0.3801 0.3860 321,748 -0.03(-8.07%)
Jul 13, 2023 0.4500 0.4490 0.3850 0.4199 379,687 -0.01(-2.35%)
Jul 12, 2023 0.4500 0.4649 0.4100 0.4300 335,520 -0.01(-2.93%)
Jul 11, 2023 0.4600 0.4800 0.4378 0.4430 293,787 -0.02(-3.70%)
Jul 10, 2023 0.4675 0.4900 0.4410 0.4600 174,701 -0.01(-2.13%)
Jul 07, 2023 0.4944 0.4969 0.4585 0.4700 329,890 -0.03(-5.62%)
Jul 06, 2023 0.4700 0.5249 0.4500 0.4980 1,966,823 -0.05(-8.81%)
Jul 05, 2023 0.5651 0.6425 0.5458 0.5461 3,202,282 -0.04(-6.70%)
Jul 03, 2023 0.6600 0.6629 0.5742 0.5853 210,979 -0.06(-8.69%)
Jun 30, 2023 0.6700 0.6700 0.6322 0.6410 194,860 -0.01(-1.40%)
Jun 29, 2023 0.7200 0.7275 0.6301 0.6501 436,098 -0.07(-9.63%)
Jun 28, 2023 0.7100 0.7200 0.7000 0.7194 39,099 -0.00(-0.08%)
Jun 27, 2023 0.7100 0.7200 0.6900 0.7200 85,737 -0.01(-0.69%)
Jun 26, 2023 0.7375 0.7390 0.6978 0.7250 73,421 -0.01(-1.89%)
Jun 23, 2023 0.7197 0.7390 0.7025 0.7390 70,470 +0.03(+3.73%)
Jun 22, 2023 0.7100 0.7205 0.6976 0.7124 92,132 +0.00(+0.20%)
Jun 21, 2023 0.7150 0.7300 0.6952 0.7110 247,844 -0.02(-2.82%)
Jun 20, 2023 0.7600 0.7900 0.7166 0.7316 257,141 -0.04(-5.21%)
Jun 16, 2023 0.7700 0.8090 0.7484 0.7718 338,340 -0.06(-7.01%)
Jun 15, 2023 0.8700 0.8700 0.7912 0.8300 1,519,095 +0.02(+2.55%)
Jun 14, 2023 0.7735 0.8303 0.7605 0.8094 434,175 +0.05(+6.22%)
Jun 13, 2023 0.7600 0.8040 0.7505 0.7620 161,426 +0.00(+0.21%)
Jun 12, 2023 0.7582 0.7900 0.7460 0.7604 169,409 -0.01(-1.50%)
Jun 09, 2023 0.7315 0.7798 0.7297 0.7720 303,185 +0.03(+4.32%)
Jun 08, 2023 0.7800 0.8296 0.6900 0.7400 582,505 -0.05(-6.48%)
Jun 07, 2023 0.8200 0.8365 0.7860 0.7913 653,923 -0.06(-6.58%)
Jun 06, 2023 0.8733 0.8733 0.8220 0.8470 291,657 -0.03(-3.01%)
Jun 05, 2023 0.8700 0.8800 0.8501 0.8733 179,103 +0.00(+0.24%)
Jun 02, 2023 0.8573 0.8800 0.8400 0.8712 200,365 +0.00(+0.14%)
Jun 01, 2023 0.8699 0.8800 0.8412 0.8700 383,851 +0.04(+4.82%)
May 31, 2023 0.8400 0.8698 0.7000 0.8300 516,961 +0.01(+1.10%)
May 30, 2023 0.8500 0.8750 0.8200 0.8210 261,994 -0.06(-6.61%)
May 26, 2023 0.8194 0.8998 0.8002 0.8791 792,151 +0.06(+7.29%)
May 25, 2023 0.8140 0.8500 0.8000 0.8194 1,398,442 -0.06(-6.67%)
May 24, 2023 1.150 1.180 0.8167 0.8780 12,714,996 +0.02(+2.09%)
May 23, 2023 0.9000 0.8952 0.8482 0.8600 154,862 -0.01(-1.15%)
May 22, 2023 0.8800 0.8922 0.8500 0.8700 160,832 -0.02(-1.69%)
May 19, 2023 0.8900 0.9100 0.8700 0.8850 153,754 -0.01(-1.02%)
May 18, 2023 0.8799 0.9399 0.8799 0.8941 191,122 +0.02(+2.77%)
May 17, 2023 0.8701 0.9100 0.8601 0.8700 295,397 -0.03(-3.29%)
May 16, 2023 0.9739 0.9739 0.8500 0.8996 347,316 -0.04(-3.87%)
May 15, 2023 0.9404 0.9620 0.8958 0.9358 275,986 -0.01(-0.89%)
May 12, 2023 0.9900 0.9900 0.9200 0.9442 291,765 -0.05(-4.63%)
May 11, 2023 1.000 1.030 0.9400 0.9900 626,136 -0.05(-4.81%)
May 10, 2023 1.040 1.055 0.9908 1.040 543,786 -0.01(-0.95%)
May 09, 2023 1.100 1.100 1.010 1.050 619,674 -0.09(-7.89%)
May 08, 2023 1.030 1.150 0.9700 1.140 1,535,900 +0.12(+11.76%)
May 05, 2023 0.9700 1.170 0.9600 1.020 2,481,549 -0.09(-8.11%)
May 04, 2023 1.250 1.420 1.010 1.110 32,915,312 +0.25(+29.81%)
May 03, 2023 0.8100 0.8880 0.7900 0.8551 1,324,777 +0.04(+4.28%)
May 02, 2023 0.8500 0.8698 0.7600 0.8200 657,039 -0.03(-3.02%)
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.