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

Altamira Therapeutics Ltd (NQ: CYTO )

1.560 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 17, 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 (%)
Sep 29, 2023 0.2450 0.2450 0.2289 0.2445 230,630 +0.01(+4.04%)
Sep 28, 2023 0.2300 0.2450 0.2300 0.2350 55,644 -0.00(-0.93%)
Sep 27, 2023 0.2400 0.2500 0.2205 0.2372 194,310 -0.01(-5.08%)
Sep 26, 2023 0.2500 0.2550 0.2200 0.2499 174,184 +0.00(+1.05%)
Sep 25, 2023 0.2400 0.2473 0.2301 0.2473 141,760 +0.00(+1.31%)
Sep 22, 2023 0.2539 0.2539 0.2360 0.2441 116,486 -0.01(-3.13%)
Sep 21, 2023 0.2547 0.2547 0.2450 0.2520 52,052 -0.00(-0.24%)
Sep 20, 2023 0.2402 0.2600 0.2402 0.2526 90,697 -0.01(-2.81%)
Sep 19, 2023 0.2800 0.2800 0.2350 0.2599 264,174 -0.00(-1.52%)
Sep 18, 2023 0.2430 0.2770 0.2400 0.2639 444,978 -0.00(-0.42%)
Sep 15, 2023 0.2449 0.2800 0.2401 0.2650 733,631 -0.02(-5.36%)
Sep 14, 2023 0.3680 0.4100 0.2300 0.2800 8,443,005 -0.02(-5.72%)
Sep 13, 2023 0.3200 0.3269 0.2900 0.2970 188,858 -0.02(-7.04%)
Sep 12, 2023 0.3300 0.3300 0.3150 0.3195 136,875 -0.02(-6.03%)
Sep 11, 2023 0.3300 0.3400 0.3178 0.3400 69,837 +0.01(+1.80%)
Sep 08, 2023 0.3405 0.3549 0.3200 0.3340 146,424 -0.01(-2.48%)
Sep 07, 2023 0.3493 0.3493 0.3350 0.3425 38,424 -0.01(-1.95%)
Sep 06, 2023 0.3500 0.3579 0.3251 0.3493 109,240 -0.00(-0.20%)
Sep 05, 2023 0.3510 0.3510 0.3382 0.3500 86,168 -0.01(-2.23%)
Sep 01, 2023 0.3452 0.3699 0.3300 0.3580 143,845 -0.00(-0.53%)
Aug 31, 2023 0.3480 0.3600 0.3402 0.3599 115,638 +0.02(+5.48%)
Aug 30, 2023 0.3483 0.3599 0.3410 0.3412 128,668 -0.02(-4.98%)
Aug 29, 2023 0.3690 0.3810 0.3377 0.3591 200,503 -0.01(-2.68%)
Aug 28, 2023 0.3510 0.3699 0.3502 0.3690 42,876 +0.01(+2.64%)
Aug 25, 2023 0.3600 0.3699 0.3510 0.3595 97,639 -0.00(-0.14%)
Aug 24, 2023 0.3600 0.3600 0.3500 0.3600 38,102 +0.00(+0.28%)
Aug 23, 2023 0.3690 0.3700 0.3500 0.3590 69,407 -0.00(-0.28%)
Aug 22, 2023 0.3704 0.3704 0.3446 0.3600 33,826 +0.00(+0.08%)
Aug 21, 2023 0.3600 0.3600 0.3400 0.3597 47,501 +0.00(+0.19%)
Aug 18, 2023 0.3600 0.3600 0.3500 0.3590 75,396 -0.00(-0.28%)
Aug 17, 2023 0.3479 0.3710 0.3479 0.3600 30,695 -0.00(-0.83%)
Aug 16, 2023 0.3800 0.3867 0.3450 0.3630 51,240 -0.02(-4.47%)
Aug 15, 2023 0.3837 0.3837 0.3550 0.3800 34,303 +0.01(+1.88%)
Aug 14, 2023 0.3650 0.3730 0.3510 0.3730 64,453 +0.01(+3.15%)
Aug 11, 2023 0.3850 0.3850 0.3568 0.3616 38,269 -0.01(-3.50%)
Aug 10, 2023 0.3700 0.3750 0.3441 0.3747 59,235 +0.01(+2.94%)
Aug 09, 2023 0.3500 0.3800 0.3293 0.3640 162,009 -0.03(-6.47%)
Aug 08, 2023 0.3888 0.3969 0.3800 0.3892 91,002 +0.00(+0.05%)
Aug 07, 2023 0.3900 0.4264 0.3652 0.3890 186,447 -0.03(-8.15%)
Aug 04, 2023 0.4000 0.4398 0.3870 0.4235 274,941 +0.02(+5.66%)
Aug 03, 2023 0.4100 0.4050 0.3836 0.4008 86,221 +0.00(+0.20%)
Aug 02, 2023 0.3990 0.4032 0.3740 0.4000 117,487 -0.00(-0.50%)
Aug 01, 2023 0.3850 0.4050 0.3660 0.4020 220,488 +0.02(+5.79%)
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%)
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.