Skip to main content

Altamira Therapeutics Ltd (NQ: CYTO )

1.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 1.390 1.520 1.380 1.400 107,242 -0.01(-0.99%)
Apr 19, 2024 1.500 1.500 1.405 1.414 46,743 -0.09(-5.73%)
Apr 18, 2024 1.460 1.518 1.420 1.500 24,802 +0.02(+1.35%)
Apr 17, 2024 1.650 1.650 1.480 1.480 89,985 -0.15(-9.20%)
Apr 16, 2024 1.650 1.730 1.540 1.630 56,481 -0.03(-1.81%)
Apr 15, 2024 1.800 1.880 1.650 1.660 120,702 -0.17(-9.29%)
Apr 12, 2024 1.890 1.950 1.810 1.830 41,161 +0.01(+0.55%)
Apr 11, 2024 1.940 1.990 1.800 1.820 171,833 -0.18(-9.00%)
Apr 10, 2024 1.870 2.010 1.870 2.000 176,244 +0.14(+7.53%)
Apr 09, 2024 1.920 2.030 1.860 1.860 121,094 -0.06(-3.12%)
Apr 08, 2024 2.010 2.060 1.900 1.920 172,901 -0.03(-1.54%)
Apr 05, 2024 2.090 2.090 1.860 1.950 80,126 -0.14(-6.70%)
Apr 04, 2024 1.980 2.090 1.929 2.090 94,020 +0.15(+7.73%)
Apr 03, 2024 2.000 2.018 1.770 1.940 169,134 -0.11(-5.37%)
Apr 02, 2024 2.020 2.090 1.770 2.050 113,041 -0.06(-2.84%)
Apr 01, 2024 2.050 2.134 1.990 2.110 114,659 +0.04(+1.93%)
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 1.800 887,568 +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%)
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.