Altamira Therapeutics Ltd (NQ: CYTO )

1.250 +0.010 (+0.81%)
Streaming Delayed Price Updated: 2:57 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 1.280 1.280 1.210 1.240 30,651 +0.03(+2.48%)
Jun 14, 2024 1.250 1.300 1.200 1.210 134,126 -0.08(-6.20%)
Jun 13, 2024 1.300 1.330 1.251 1.290 59,490 +0.00(+0.00%)
Jun 12, 2024 1.260 1.390 1.260 1.290 112,016 -0.02(-1.53%)
Jun 11, 2024 1.370 1.393 1.300 1.310 95,654 -0.04(-2.96%)
Jun 10, 2024 1.390 1.440 1.350 1.350 61,539 -0.08(-5.59%)
Jun 07, 2024 1.460 1.460 1.380 1.430 70,369 -0.06(-4.03%)
Jun 06, 2024 1.490 1.500 1.440 1.490 41,120 +0.00(+0.00%)
Jun 05, 2024 1.450 1.520 1.450 1.490 43,945 +0.01(+0.68%)
Jun 04, 2024 1.450 1.527 1.450 1.480 32,557 +0.00(+0.00%)
Jun 03, 2024 1.560 1.590 1.478 1.480 48,678 -0.05(-3.27%)
May 31, 2024 1.490 1.530 1.480 1.530 50,058 +0.06(+4.08%)
May 30, 2024 1.530 1.573 1.450 1.470 155,180 -0.13(-8.13%)
May 29, 2024 1.670 1.760 1.520 1.600 136,863 -0.01(-0.62%)
May 28, 2024 1.650 1.850 1.590 1.610 560,767 -0.17(-9.55%)
May 24, 2024 1.700 1.900 1.630 1.780 948,719 +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%)
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.