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

Altamira Therapeutics Ltd (NQ: CYTO )

0.4026 -0.0189 (-4.48%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.4215 0.4349 0.4000 0.4026 56,750 -0.02(-4.48%)
Nov 26, 2024 0.4300 0.4483 0.4177 0.4215 40,344 -0.00(-0.99%)
Nov 25, 2024 0.4314 0.4449 0.4232 0.4257 20,398 +0.00(+0.64%)
Nov 22, 2024 0.4350 0.4681 0.4151 0.4230 67,877 -0.01(-3.31%)
Nov 21, 2024 0.4240 0.4469 0.4058 0.4375 24,210 -0.00(-0.55%)
Nov 20, 2024 0.4116 0.4451 0.4116 0.4399 36,346 +0.03(+6.88%)
Nov 19, 2024 0.4342 0.4700 0.4000 0.4116 77,413 -0.02(-4.55%)
Nov 18, 2024 0.4500 0.4736 0.4310 0.4312 92,545 -0.02(-5.31%)
Nov 15, 2024 0.4400 0.4998 0.4301 0.4554 202,321 +0.03(+5.91%)
Nov 14, 2024 0.4100 0.6200 0.4100 0.4300 993,968 +0.02(+3.71%)
Nov 13, 2024 0.4510 0.4922 0.4000 0.4146 100,835 -0.05(-9.87%)
Nov 12, 2024 0.4840 0.4998 0.4551 0.4600 35,516 -0.01(-2.19%)
Nov 11, 2024 0.4950 0.4950 0.4700 0.4703 52,506 -0.03(-5.75%)
Nov 08, 2024 0.5100 0.5100 0.4900 0.4990 24,155 -0.01(-1.19%)
Nov 07, 2024 0.5000 0.5050 0.4848 0.5050 34,960 +0.00(+0.00%)
Nov 06, 2024 0.5000 0.5119 0.4850 0.5050 20,637 -0.02(-2.88%)
Nov 05, 2024 0.4836 0.5250 0.4836 0.5200 68,711 +0.00(+0.39%)
Nov 04, 2024 0.5000 0.5253 0.4800 0.5180 35,408 +0.02(+3.60%)
Nov 01, 2024 0.4860 0.5001 0.4712 0.5000 26,217 +0.02(+3.33%)
Oct 31, 2024 0.5100 0.5200 0.4824 0.4839 39,143 +0.00(+0.69%)
Oct 30, 2024 0.5001 0.5418 0.4701 0.4806 36,533 -0.02(-3.63%)
Oct 29, 2024 0.4832 0.4987 0.4510 0.4987 32,901 +0.01(+1.30%)
Oct 28, 2024 0.4851 0.5128 0.4802 0.4923 66,746 -0.02(-3.28%)
Oct 25, 2024 0.5296 0.5296 0.4810 0.5090 27,719 +0.01(+1.78%)
Oct 24, 2024 0.5601 0.5820 0.4500 0.5001 152,500 -0.07(-12.26%)
Oct 23, 2024 0.5600 0.5825 0.5502 0.5700 37,865 +0.00(+0.87%)
Oct 22, 2024 0.5802 0.5999 0.5400 0.5651 48,305 -0.01(-1.74%)
Oct 21, 2024 0.6200 0.6248 0.5720 0.5751 65,335 -0.01(-2.53%)
Oct 18, 2024 0.6300 0.6300 0.5847 0.5900 62,059 -0.03(-4.68%)
Oct 17, 2024 0.6000 0.6250 0.5875 0.6190 36,680 +0.02(+2.81%)
Oct 16, 2024 0.6060 0.6200 0.5930 0.6021 79,661 +0.01(+2.03%)
Oct 15, 2024 0.6009 0.6100 0.5800 0.5901 38,796 -0.03(-4.82%)
Oct 14, 2024 0.6200 0.6200 0.6000 0.6200 12,925 +0.02(+3.32%)
Oct 11, 2024 0.6290 0.6297 0.5850 0.6001 64,406 -0.03(-4.75%)
Oct 10, 2024 0.6200 0.6340 0.5900 0.6300 42,641 -0.01(-1.56%)
Oct 09, 2024 0.6249 0.6414 0.6205 0.6400 26,821 +0.01(+0.79%)
Oct 08, 2024 0.6200 0.6430 0.6190 0.6350 25,081 +0.02(+2.42%)
Oct 07, 2024 0.6220 0.6436 0.6100 0.6200 55,456 -0.04(-5.96%)
Oct 04, 2024 0.6180 0.6597 0.6100 0.6593 52,314 +0.05(+8.08%)
Oct 03, 2024 0.6280 0.6600 0.6064 0.6100 44,540 -0.02(-3.02%)
Oct 02, 2024 0.6300 0.6550 0.6100 0.6290 27,556 -0.00(-0.05%)
Oct 01, 2024 0.6590 0.6590 0.6000 0.6293 65,509 +0.02(+3.13%)
Sep 30, 2024 0.7000 0.7000 0.6010 0.6102 99,435 -0.06(-8.95%)
Sep 27, 2024 0.7000 0.7000 0.6701 0.6702 64,960 +0.01(+0.95%)
Sep 26, 2024 0.6870 0.7000 0.6560 0.6639 45,210 -0.01(-0.91%)
Sep 25, 2024 0.6800 0.7012 0.6700 0.6700 90,660 -0.03(-4.01%)
Sep 24, 2024 0.7291 0.7379 0.6732 0.6980 67,850 +0.03(+4.49%)
Sep 23, 2024 0.7200 0.7500 0.6680 0.6680 67,236 -0.04(-5.94%)
Sep 20, 2024 0.7308 0.7400 0.7096 0.7102 53,763 -0.04(-5.31%)
Sep 19, 2024 0.7420 0.7600 0.7250 0.7500 83,649 +0.00(+0.00%)
Sep 18, 2024 0.7620 0.7762 0.7301 0.7500 47,587 -0.01(-1.33%)
Sep 17, 2024 0.7500 0.7900 0.7502 0.7601 27,756 +0.02(+2.27%)
Sep 16, 2024 0.8498 0.8498 0.7417 0.7432 140,185 -0.10(-11.52%)
Sep 13, 2024 0.8205 0.8400 0.7690 0.8400 103,748 +0.08(+10.24%)
Sep 12, 2024 0.8926 0.8966 0.7330 0.7620 460,565 -0.12(-13.16%)
Sep 11, 2024 0.8900 0.9001 0.8600 0.8775 34,516 -0.01(-1.42%)
Sep 10, 2024 0.9150 0.9384 0.8851 0.8901 15,153 -0.02(-1.78%)
Sep 09, 2024 0.9000 0.9348 0.8847 0.9062 41,800 -0.00(-0.42%)
Sep 06, 2024 0.8708 0.9249 0.8640 0.9100 70,008 -0.01(-1.09%)
Sep 05, 2024 0.9010 0.9270 0.8701 0.9200 24,397 +0.02(+2.68%)
Sep 04, 2024 0.8770 0.8960 0.8560 0.8960 25,013 -0.00(-0.33%)
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.