Skip to main content

Altamira Therapeutics Ltd (NQ: CYTO )

1.780 +0.070 (+4.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 1.700 1.900 1.630 1.780 940,029 +0.07(+4.09%)
May 23, 2024 1.850 2.470 1.600 1.710 51,715,944 +0.28(+19.58%)
May 22, 2024 1.450 1.520 1.430 1.430 37,237 -0.05(-3.38%)
May 21, 2024 1.460 1.510 1.460 1.480 16,232 -0.01(-0.67%)
May 20, 2024 1.520 1.530 1.450 1.490 39,368 -0.07(-4.49%)
May 17, 2024 1.540 1.560 1.510 1.560 20,221 +0.00(+0.00%)
May 16, 2024 1.580 1.585 1.450 1.560 25,785 +0.03(+1.96%)
May 15, 2024 1.520 1.570 1.430 1.530 55,132 +0.09(+6.25%)
May 14, 2024 1.490 1.490 1.420 1.440 41,370 +0.00(+0.00%)
May 13, 2024 1.450 1.580 1.400 1.440 50,256 -0.01(-0.69%)
May 10, 2024 1.500 1.540 1.400 1.450 32,379 -0.05(-3.33%)
May 09, 2024 1.430 1.540 1.430 1.500 42,754 +0.03(+2.04%)
May 08, 2024 1.570 1.583 1.440 1.470 80,638 -0.11(-6.96%)
May 07, 2024 1.610 1.690 1.550 1.580 54,002 -0.07(-4.24%)
May 06, 2024 1.640 1.700 1.610 1.650 40,067 +0.01(+0.61%)
May 03, 2024 1.650 1.660 1.600 1.640 31,876 +0.02(+1.23%)
May 02, 2024 1.610 1.665 1.570 1.620 35,965 +0.00(+0.00%)
May 01, 2024 1.670 1.670 1.530 1.620 133,854 +0.05(+3.18%)
Apr 30, 2024 1.570 1.600 1.520 1.570 44,304 +0.00(+0.00%)
Apr 29, 2024 1.690 1.690 1.560 1.570 49,747 -0.12(-7.10%)
Apr 26, 2024 1.540 1.770 1.495 1.690 166,284 +0.09(+5.62%)
Apr 25, 2024 1.350 1.650 1.350 1.600 322,809 +0.16(+11.11%)
Apr 24, 2024 1.600 1.600 1.400 1.440 2,987,525 -0.14(-8.86%)
Apr 23, 2024 1.400 1.580 1.380 1.580 110,780 +0.18(+12.86%)
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%)
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.