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

Altamira Therapeutics Ltd (NQ: CYTO )

0.7500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 29, 2022 180.00 180.00 171.20 176.00 576 -4.00(-2.22%)
Jul 28, 2022 172.00 182.00 168.00 180.00 848 +12.00(+7.14%)
Jul 27, 2022 160.00 181.80 160.40 168.00 1,353 -1.00(-0.59%)
Jul 26, 2022 166.04 176.00 160.72 169.00 852 +2.56(+1.54%)
Jul 25, 2022 176.00 176.00 160.20 166.44 2,088 -1.56(-0.93%)
Jul 22, 2022 179.60 179.60 164.44 168.00 1,636 -11.56(-6.44%)
Jul 21, 2022 190.00 191.08 175.56 179.56 2,599 -11.60(-6.07%)
Jul 20, 2022 199.20 204.00 188.00 191.16 6,464 -22.44(-10.51%)
Jul 19, 2022 272.00 300.00 208.00 213.60 135,118 +31.20(+17.11%)
Jul 18, 2022 184.00 194.80 181.20 182.40 396 -5.76(-3.06%)
Jul 15, 2022 190.12 200.00 185.24 188.16 591 -7.84(-4.00%)
Jul 14, 2022 200.00 204.00 186.04 196.00 962 -11.36(-5.48%)
Jul 13, 2022 209.52 215.20 200.00 207.36 849 -8.64(-4.00%)
Jul 12, 2022 214.24 223.60 196.44 216.00 1,797 +21.96(+11.32%)
Jul 11, 2022 208.00 208.00 191.28 194.04 313 -8.12(-4.02%)
Jul 08, 2022 197.88 208.00 196.00 202.16 548 -1.84(-0.90%)
Jul 07, 2022 202.20 207.96 193.36 204.00 553 -4.00(-1.92%)
Jul 06, 2022 193.56 208.00 192.96 208.00 248 +8.44(+4.23%)
Jul 05, 2022 192.00 196.76 180.40 199.56 491 +6.96(+3.61%)
Jul 01, 2022 188.00 205.16 188.00 192.60 345 -1.52(-0.78%)
Jun 30, 2022 204.00 212.00 180.40 194.12 736 -9.88(-4.84%)
Jun 29, 2022 220.00 220.00 200.84 204.00 3,641 +2.00(+0.99%)
Jun 28, 2022 236.00 240.00 200.00 202.00 2,202 -26.04(-11.42%)
Jun 27, 2022 264.00 264.00 217.24 228.04 6,619 +23.64(+11.57%)
Jun 24, 2022 216.00 233.28 204.40 204.40 891 -18.64(-8.36%)
Jun 23, 2022 232.00 231.00 209.80 223.04 435 +8.24(+3.84%)
Jun 22, 2022 232.00 249.96 214.80 214.80 941 -16.04(-6.95%)
Jun 21, 2022 231.80 251.08 222.80 230.84 538 -5.32(-2.25%)
Jun 17, 2022 224.00 247.36 208.08 236.16 1,071 +12.20(+5.45%)
Jun 16, 2022 228.00 228.00 205.24 223.96 657 -2.40(-1.06%)
Jun 15, 2022 219.60 241.28 219.60 226.36 196 +6.76(+3.08%)
Jun 14, 2022 204.00 229.20 204.00 219.60 711 +5.68(+2.66%)
Jun 13, 2022 204.88 227.20 204.88 213.92 887 -13.28(-5.85%)
Jun 10, 2022 248.00 248.00 224.00 227.20 702 -25.92(-10.24%)
Jun 09, 2022 260.00 261.60 248.40 253.12 544 -5.68(-2.19%)
Jun 08, 2022 294.28 294.28 252.00 258.80 3,890 -9.20(-3.43%)
Jun 07, 2022 288.00 288.00 256.00 268.00 801 -20.00(-6.94%)
Jun 06, 2022 304.00 312.00 274.08 288.00 771 -16.00(-5.26%)
Jun 03, 2022 300.00 311.60 284.40 304.00 714 +9.24(+3.13%)
Jun 02, 2022 304.00 312.00 286.00 294.76 365 -9.20(-3.03%)
Jun 01, 2022 296.00 304.00 284.00 303.96 652 +10.36(+3.53%)
May 31, 2022 288.00 320.00 281.40 293.60 912 -6.40(-2.13%)
May 27, 2022 320.00 330.48 296.00 300.00 539 -15.36(-4.87%)
May 26, 2022 308.00 368.00 300.00 315.36 1,024 +3.76(+1.21%)
May 25, 2022 308.00 328.00 296.00 311.60 503 +3.56(+1.16%)
May 24, 2022 332.00 340.00 304.04 308.04 448 -35.76(-10.40%)
May 23, 2022 368.00 369.08 325.16 343.80 1,043 -2.76(-0.80%)
May 20, 2022 352.00 398.00 324.88 346.56 1,347 +4.16(+1.21%)
May 19, 2022 328.40 360.00 328.00 342.40 1,097 +18.40(+5.68%)
May 18, 2022 320.00 340.00 296.00 324.00 640 +8.00(+2.53%)
May 17, 2022 312.00 341.12 300.00 316.00 648 +16.00(+5.33%)
May 16, 2022 308.00 335.52 300.00 300.00 240 +1.56(+0.52%)
May 13, 2022 296.00 320.60 286.88 298.44 248 +6.48(+2.22%)
May 12, 2022 276.00 292.00 272.00 291.96 360 +9.92(+3.52%)
May 11, 2022 299.20 299.20 280.00 282.04 345 -5.96(-2.07%)
May 10, 2022 321.60 321.60 280.04 288.00 337 -16.00(-5.26%)
May 09, 2022 340.00 340.00 304.00 304.00 214 -25.16(-7.64%)
May 06, 2022 352.00 353.20 320.00 329.16 503 -24.00(-6.80%)
May 05, 2022 354.00 376.00 344.28 353.16 457 -5.36(-1.50%)
May 04, 2022 352.00 362.20 320.00 358.52 334 +2.52(+0.71%)
May 03, 2022 352.76 371.96 332.00 356.00 167 +19.76(+5.88%)
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.