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

Altamira Therapeutics Ltd (NQ: CYTO )

0.7179 +0.0499 (+7.47%)
Streaming Delayed Price Updated: 1:37 PM EDT, Sep 24, 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 (%)
Feb 28, 2022 389.12 412.00 373.48 390.08 178 -9.92(-2.48%)
Feb 25, 2022 392.00 404.00 383.16 400.00 127 +27.92(+7.50%)
Feb 24, 2022 388.00 390.80 352.00 372.08 410 -27.92(-6.98%)
Feb 23, 2022 404.00 420.00 380.40 400.00 309 -4.00(-0.99%)
Feb 22, 2022 448.00 448.00 384.00 404.00 841 -48.00(-10.62%)
Feb 18, 2022 452.00 0 -12.00(-2.59%)
Feb 17, 2022 492.00 490.64 452.00 464.00 249 -20.00(-4.13%)
Feb 16, 2022 476.00 500.00 476.00 484.00 123 -4.00(-0.82%)
Feb 15, 2022 472.00 496.00 460.00 488.00 210 +20.00(+4.27%)
Feb 14, 2022 480.00 484.00 460.08 468.00 258 -16.00(-3.31%)
Feb 11, 2022 512.00 540.00 472.00 484.00 375 -36.00(-6.92%)
Feb 10, 2022 504.00 540.00 504.00 520.00 184 +4.00(+0.78%)
Feb 09, 2022 552.00 552.00 508.00 516.00 326 -8.00(-1.53%)
Feb 08, 2022 516.00 532.00 500.00 524.00 144 +8.00(+1.55%)
Feb 07, 2022 484.00 519.96 484.00 516.00 268 +8.00(+1.57%)
Feb 04, 2022 476.00 516.00 476.00 508.00 203 +32.00(+6.72%)
Feb 03, 2022 512.00 476.00 476.00 178 -35.48(-6.94%)
Feb 02, 2022 544.00 548.00 508.00 511.48 172 -28.52(-5.28%)
Feb 01, 2022 532.00 559.96 514.00 540.00 175 +20.00(+3.85%)
Jan 31, 2022 496.00 540.00 520.00 206 +24.00(+4.84%)
Jan 28, 2022 480.00 519.48 476.00 496.00 171 +4.00(+0.81%)
Jan 27, 2022 512.00 512.00 468.00 492.00 220 -8.00(-1.60%)
Jan 26, 2022 528.00 528.00 496.00 500.00 396 -28.00(-5.30%)
Jan 25, 2022 504.00 540.00 484.00 528.00 261 +12.00(+2.33%)
Jan 24, 2022 492.00 520.00 468.00 516.00 775 -20.00(-3.73%)
Jan 21, 2022 584.00 604.00 528.80 536.00 3,347 -48.00(-8.22%)
Jan 20, 2022 660.00 660.00 584.00 584.00 743 -20.00(-3.31%)
Jan 19, 2022 616.00 656.00 600.00 604.00 472 -16.00(-2.58%)
Jan 18, 2022 648.00 652.00 608.00 620.00 346 -40.00(-6.06%)
Jan 14, 2022 660.00 0 +32.00(+5.10%)
Jan 13, 2022 684.00 692.00 616.00 628.00 861 -68.00(-9.77%)
Jan 12, 2022 740.00 740.00 687.12 696.00 269 -32.00(-4.40%)
Jan 11, 2022 704.00 752.00 704.00 728.00 521 +20.00(+2.82%)
Jan 10, 2022 712.00 736.00 684.00 708.00 833 +8.00(+1.14%)
Jan 07, 2022 684.00 720.00 680.00 700.00 426 +0.00(+0.00%)
Jan 06, 2022 684.00 715.96 644.00 700.00 665 +0.00(+0.00%)
Jan 05, 2022 720.00 744.00 664.00 700.00 882 -44.00(-5.91%)
Jan 04, 2022 752.00 780.00 716.00 744.00 813 -24.00(-3.12%)
Jan 03, 2022 700.00 792.00 696.00 768.00 1,645 +42.00(+5.79%)
Dec 31, 2021 768.00 779.96 688.00 726.00 3,242 -46.00(-5.96%)
Dec 30, 2021 720.00 820.00 720.00 772.00 7,998 -48.00(-5.85%)
Dec 29, 2021 636.00 920.00 620.00 820.00 57,598 +216.00(+35.76%)
Dec 28, 2021 544.00 704.00 544.00 604.00 4,719 +56.00(+10.22%)
Dec 27, 2021 528.00 560.00 528.00 548.00 612 +24.00(+4.58%)
Dec 23, 2021 516.00 543.96 504.00 524.00 514 +8.00(+1.55%)
Dec 22, 2021 512.00 536.00 504.00 516.00 404 +4.00(+0.78%)
Dec 21, 2021 536.00 600.00 508.00 512.00 3,443 -20.00(-3.76%)
Dec 20, 2021 536.00 540.00 508.00 532.00 400 +8.00(+1.53%)
Dec 17, 2021 524.00 536.00 484.00 524.00 482 +8.00(+1.55%)
Dec 16, 2021 532.00 556.00 500.00 516.00 204 -12.00(-2.27%)
Dec 15, 2021 516.00 536.00 488.00 528.00 278 +4.00(+0.76%)
Dec 14, 2021 520.00 532.00 508.00 524.00 341 +0.00(+0.00%)
Dec 13, 2021 560.00 576.00 518.00 524.00 742 -24.00(-4.38%)
Dec 10, 2021 584.00 608.00 541.52 548.00 473 -39.68(-6.75%)
Dec 09, 2021 620.00 632.00 572.00 587.68 561 -44.32(-7.01%)
Dec 08, 2021 612.00 652.00 604.00 632.00 637 +32.00(+5.33%)
Dec 07, 2021 600.00 640.00 592.00 600.00 342 +0.00(+0.00%)
Dec 06, 2021 584.00 628.00 532.80 600.00 888 -4.00(-0.66%)
Dec 03, 2021 640.00 652.00 600.00 604.00 757 -44.00(-6.79%)
Dec 02, 2021 652.00 660.00 616.00 648.00 516 -4.00(-0.61%)
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.