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

Altamira Therapeutics Ltd (NQ: CYTO )

0.4990 -0.0060 (-1.19%)
Streaming Delayed Price Updated: 4:00 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 (%)
Mar 28, 2024 2.410 2.490 1.960 2.070 334,107 -0.28(-11.91%)
Mar 27, 2024 2.380 2.400 2.220 2.350 327,997 -0.07(-2.89%)
Mar 26, 2024 2.400 2.450 2.170 2.420 1,074,714 +0.07(+2.98%)
Mar 25, 2024 3.170 3.490 2.100 2.350 62,779,956 +0.62(+35.84%)
Mar 22, 2024 1.660 1.730 1.650 1.730 43,144 +0.05(+2.98%)
Mar 21, 2024 1.690 1.690 1.630 1.680 24,580 -0.01(-0.59%)
Mar 20, 2024 1.720 1.720 1.620 1.690 23,647 +0.01(+0.60%)
Mar 19, 2024 1.740 1.740 1.620 1.680 24,234 -0.01(-0.59%)
Mar 18, 2024 1.730 1.730 1.625 1.690 64,721 -0.04(-2.31%)
Mar 15, 2024 1.690 1.730 1.680 1.730 24,862 +0.05(+2.98%)
Mar 14, 2024 1.820 1.820 1.630 1.680 64,267 -0.17(-9.19%)
Mar 13, 2024 1.900 1.950 1.812 1.850 20,694 -0.02(-1.07%)
Mar 12, 2024 1.890 1.900 1.800 1.870 24,675 -0.02(-1.06%)
Mar 11, 2024 1.900 1.920 1.824 1.890 81,049 +0.01(+0.53%)
Mar 08, 2024 1.900 1.940 1.821 1.880 32,023 +0.00(+0.00%)
Mar 07, 2024 1.820 1.924 1.760 1.880 53,699 +0.02(+1.08%)
Mar 06, 2024 2.060 2.100 1.750 1.860 244,561 -0.16(-7.92%)
Mar 05, 2024 2.600 2.673 2.000 2.020 721,942 -0.35(-14.77%)
Mar 04, 2024 2.200 2.740 2.100 2.370 1,035,101 -0.06(-2.47%)
Mar 01, 2024 1.880 2.460 1.880 2.430 729,748 +0.55(+29.26%)
Feb 29, 2024 1.800 1.940 1.770 1.880 35,800 +0.08(+4.44%)
Feb 28, 2024 1.820 1.840 1.790 1.800 21,809 -0.02(-1.10%)
Feb 27, 2024 1.840 1.870 1.810 1.820 25,592 -0.02(-1.09%)
Feb 26, 2024 1.850 1.872 1.800 1.840 19,296 +0.04(+2.22%)
Feb 23, 2024 1.780 1.850 1.760 1.800 17,890 -0.04(-2.17%)
Feb 22, 2024 1.800 1.860 1.730 1.840 35,647 +0.07(+3.66%)
Feb 21, 2024 1.930 1.970 1.740 1.775 70,195 -0.10(-5.59%)
Feb 20, 2024 1.890 1.930 1.870 1.880 44,596 -0.03(-1.57%)
Feb 16, 2024 1.870 1.972 1.816 1.910 29,671 +0.04(+2.14%)
Feb 15, 2024 1.870 1.880 1.820 1.870 26,319 +0.06(+3.31%)
Feb 14, 2024 1.800 1.890 1.790 1.810 30,457 +0.02(+1.12%)
Feb 13, 2024 1.830 1.924 1.760 1.790 32,345 -0.07(-3.76%)
Feb 12, 2024 1.860 1.930 1.810 1.860 39,254 -0.05(-2.62%)
Feb 09, 2024 1.820 1.986 1.810 1.910 52,823 +0.04(+2.14%)
Feb 08, 2024 1.810 1.880 1.740 1.870 103,059 +0.07(+3.89%)
Feb 07, 2024 1.890 1.911 1.610 1.800 887,505 +0.07(+4.05%)
Feb 06, 2024 1.685 1.800 1.650 1.730 60,996 +0.02(+1.17%)
Feb 05, 2024 1.750 1.770 1.620 1.710 48,698 -0.07(-3.93%)
Feb 02, 2024 1.790 1.802 1.710 1.780 63,504 -0.03(-1.66%)
Feb 01, 2024 1.910 1.910 1.800 1.810 46,923 -0.04(-2.16%)
Jan 31, 2024 1.910 2.000 1.810 1.850 66,721 -0.15(-7.50%)
Jan 30, 2024 2.000 2.040 1.910 2.000 52,120 -0.02(-0.99%)
Jan 29, 2024 1.950 2.020 1.780 2.020 112,499 +0.02(+1.00%)
Jan 26, 2024 2.090 2.090 1.950 2.000 96,967 -0.13(-6.10%)
Jan 25, 2024 2.110 2.200 2.000 2.130 186,437 -0.15(-6.58%)
Jan 24, 2024 2.550 2.589 2.121 2.280 2,287,764 +0.18(+8.57%)
Jan 23, 2024 2.240 2.250 1.910 2.100 74,846 -0.15(-6.67%)
Jan 22, 2024 2.200 2.340 2.200 2.250 32,860 +0.03(+1.35%)
Jan 19, 2024 2.340 2.340 2.210 2.220 45,317 -0.18(-7.50%)
Jan 18, 2024 2.410 2.480 2.360 2.400 56,128 -0.06(-2.44%)
Jan 17, 2024 2.590 2.670 2.340 2.460 85,274 -0.22(-8.21%)
Jan 16, 2024 2.670 2.910 2.570 2.680 125,583 -0.03(-1.11%)
Jan 12, 2024 2.710 2.950 2.680 2.710 150,499 -0.03(-1.09%)
Jan 11, 2024 2.930 3.140 2.690 2.740 176,866 -0.18(-6.16%)
Jan 10, 2024 3.180 3.180 2.910 2.920 110,998 -0.18(-5.81%)
Jan 09, 2024 3.120 3.250 3.039 3.100 65,787 -0.02(-0.64%)
Jan 08, 2024 3.220 3.220 3.010 3.120 59,658 +0.00(+0.00%)
Jan 05, 2024 3.240 3.370 3.100 3.120 43,353 -0.07(-2.19%)
Jan 04, 2024 3.340 3.348 3.190 3.190 25,686 -0.14(-4.20%)
Jan 03, 2024 3.470 3.510 3.100 3.330 135,212 -0.13(-3.76%)
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.