Skip to main content

Altamira Therapeutics Ltd (NQ: CYTO )

1.836 -0.044 (-2.36%)
Streaming Delayed Price Updated: 3:13 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 1.910 1.910 1.800 1.810 46,923 -0.04(-2.16%)
Jan 31, 2024 1.910 2.000 1.810 1.850 66,721 -0.15(-7.50%)
Jan 30, 2024 2.000 2.040 1.910 2.000 52,120 -0.02(-0.99%)
Jan 29, 2024 1.950 2.020 1.780 2.020 112,499 +0.02(+1.00%)
Jan 26, 2024 2.090 2.090 1.950 2.000 96,967 -0.13(-6.10%)
Jan 25, 2024 2.110 2.200 2.000 2.130 186,437 -0.15(-6.58%)
Jan 24, 2024 2.550 2.589 2.121 2.280 2,287,764 +0.18(+8.57%)
Jan 23, 2024 2.240 2.250 1.910 2.100 74,846 -0.15(-6.67%)
Jan 22, 2024 2.200 2.340 2.200 2.250 32,860 +0.03(+1.35%)
Jan 19, 2024 2.340 2.340 2.210 2.220 45,317 -0.18(-7.50%)
Jan 18, 2024 2.410 2.480 2.360 2.400 56,128 -0.06(-2.44%)
Jan 17, 2024 2.590 2.670 2.340 2.460 85,274 -0.22(-8.21%)
Jan 16, 2024 2.670 2.910 2.570 2.680 125,583 -0.03(-1.11%)
Jan 12, 2024 2.710 2.950 2.680 2.710 150,499 -0.03(-1.09%)
Jan 11, 2024 2.930 3.140 2.690 2.740 176,866 -0.18(-6.16%)
Jan 10, 2024 3.180 3.180 2.910 2.920 110,998 -0.18(-5.81%)
Jan 09, 2024 3.120 3.250 3.039 3.100 65,787 -0.02(-0.64%)
Jan 08, 2024 3.220 3.220 3.010 3.120 59,658 +0.00(+0.00%)
Jan 05, 2024 3.240 3.370 3.100 3.120 43,353 -0.07(-2.19%)
Jan 04, 2024 3.340 3.348 3.190 3.190 25,686 -0.14(-4.20%)
Jan 03, 2024 3.470 3.510 3.100 3.330 135,212 -0.13(-3.76%)
Jan 02, 2024 3.330 3.600 3.189 3.460 188,108 -0.02(-0.57%)
Dec 29, 2023 3.190 3.530 2.910 3.480 1,258,882 +0.24(+7.41%)
Dec 28, 2023 2.950 3.565 2.800 3.240 586,887 +0.46(+16.55%)
Dec 27, 2023 2.690 2.894 2.550 2.780 248,753 +0.06(+2.21%)
Dec 26, 2023 2.940 2.993 2.700 2.720 119,699 -0.13(-4.56%)
Dec 22, 2023 3.140 3.470 2.850 2.850 269,943 -0.46(-13.90%)
Dec 21, 2023 2.800 3.470 2.690 3.310 541,391 +0.61(+22.59%)
Dec 20, 2023 3.220 3.220 2.570 2.700 423,386 -0.50(-15.62%)
Dec 19, 2023 3.510 3.870 3.070 3.200 241,225 -0.39(-10.86%)
Dec 18, 2023 3.700 3.820 3.308 3.590 210,903 -0.12(-3.23%)
Dec 15, 2023 3.880 4.150 3.310 3.710 345,686 -0.17(-4.38%)
Dec 14, 2023 4.460 5.190 3.660 3.880 415,523 -0.63(-13.97%)
Dec 13, 2023 4.670 5.790 4.300 4.510 914,735 +4.26(+1676.99%)
Dec 12, 2023 0.1732 0.3688 0.1601 0.2538 69,778,872 +0.06(+34.00%)
Dec 11, 2023 0.2090 0.2590 0.1800 0.1894 20,969,508 -0.22(-53.79%)
Dec 08, 2023 0.4888 0.5399 0.3907 0.4099 9,849,091 -0.10(-19.31%)
Dec 07, 2023 0.5268 0.6400 0.4627 0.5080 23,083,156 -0.05(-9.29%)
Dec 06, 2023 0.4200 0.5700 0.3650 0.5600 48,683,312 +0.20(+54.70%)
Dec 05, 2023 0.3200 0.4100 0.2730 0.3620 28,048,482 +0.06(+18.92%)
Dec 04, 2023 0.3313 0.3772 0.2950 0.3044 7,555,082 -0.01(-4.58%)
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.