Skip to main content

Altamira Therapeutics Ltd (NQ: CYTO )

1.295 -0.025 (-1.89%)
Streaming Delayed Price Updated: 2:27 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 1.320 1.390 1.310 1.320 87,190 +0.03(+2.33%)
Jul 10, 2024 1.250 1.290 1.240 1.290 10,727 +0.04(+3.20%)
Jul 09, 2024 1.220 1.310 1.220 1.250 78,041 +0.03(+2.46%)
Jul 08, 2024 1.290 1.290 1.200 1.220 26,097 -0.06(-4.69%)
Jul 05, 2024 1.150 1.300 1.150 1.280 127,928 +0.15(+13.27%)
Jul 03, 2024 1.190 1.200 1.130 1.130 80,148 -0.09(-7.38%)
Jul 02, 2024 1.180 1.240 1.160 1.220 62,779 +0.00(+0.00%)
Jul 01, 2024 1.110 1.240 1.110 1.220 93,041 +0.11(+9.91%)
Jun 28, 2024 1.140 1.140 1.070 1.110 70,962 +0.00(+0.00%)
Jun 27, 2024 1.110 1.180 1.100 1.110 59,859 +0.00(+0.00%)
Jun 26, 2024 1.080 1.170 1.062 1.110 96,988 +0.01(+0.91%)
Jun 25, 2024 1.170 1.179 1.050 1.100 111,611 -0.08(-6.78%)
Jun 24, 2024 1.110 1.200 1.110 1.180 41,020 +0.06(+5.36%)
Jun 21, 2024 1.170 1.205 1.110 1.120 33,434 -0.05(-4.27%)
Jun 20, 2024 1.250 1.280 1.150 1.170 116,338 -0.08(-6.40%)
Jun 18, 2024 1.200 1.280 1.200 1.250 51,761 +0.01(+0.81%)
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%)
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.