Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altamira Therapeutics Ltd (NQ: CYTO )

0.7500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 288.00 320.00 281.40 293.60 912 -6.40(-2.13%)
May 27, 2022 320.00 330.48 296.00 300.00 539 -15.36(-4.87%)
May 26, 2022 308.00 368.00 300.00 315.36 1,024 +3.76(+1.21%)
May 25, 2022 308.00 328.00 296.00 311.60 503 +3.56(+1.16%)
May 24, 2022 332.00 340.00 304.04 308.04 448 -35.76(-10.40%)
May 23, 2022 368.00 369.08 325.16 343.80 1,043 -2.76(-0.80%)
May 20, 2022 352.00 398.00 324.88 346.56 1,347 +4.16(+1.21%)
May 19, 2022 328.40 360.00 328.00 342.40 1,097 +18.40(+5.68%)
May 18, 2022 320.00 340.00 296.00 324.00 640 +8.00(+2.53%)
May 17, 2022 312.00 341.12 300.00 316.00 648 +16.00(+5.33%)
May 16, 2022 308.00 335.52 300.00 300.00 240 +1.56(+0.52%)
May 13, 2022 296.00 320.60 286.88 298.44 248 +6.48(+2.22%)
May 12, 2022 276.00 292.00 272.00 291.96 360 +9.92(+3.52%)
May 11, 2022 299.20 299.20 280.00 282.04 345 -5.96(-2.07%)
May 10, 2022 321.60 321.60 280.04 288.00 337 -16.00(-5.26%)
May 09, 2022 340.00 340.00 304.00 304.00 214 -25.16(-7.64%)
May 06, 2022 352.00 353.20 320.00 329.16 503 -24.00(-6.80%)
May 05, 2022 354.00 376.00 344.28 353.16 457 -5.36(-1.50%)
May 04, 2022 352.00 362.20 320.00 358.52 334 +2.52(+0.71%)
May 03, 2022 352.76 371.96 332.00 356.00 167 +19.76(+5.88%)
May 02, 2022 337.00 349.00 328.12 336.24 435 -19.76(-5.55%)
Apr 29, 2022 352.28 368.36 344.00 356.00 336 +6.00(+1.71%)
Apr 28, 2022 356.00 376.00 350.00 350.00 234 -26.00(-6.91%)
Apr 27, 2022 392.00 390.12 353.20 376.00 141 +2.88(+0.77%)
Apr 26, 2022 372.00 399.52 368.00 373.12 155 -10.76(-2.80%)
Apr 25, 2022 380.00 388.00 366.84 383.88 253 +1.12(+0.29%)
Apr 22, 2022 376.00 400.00 368.00 382.76 431 -5.24(-1.35%)
Apr 21, 2022 376.00 392.00 364.00 388.00 405 -1.08(-0.28%)
Apr 20, 2022 392.00 412.00 376.40 389.08 563 -10.92(-2.73%)
Apr 19, 2022 384.00 412.00 380.20 400.00 773 +23.96(+6.37%)
Apr 18, 2022 412.00 416.00 370.56 376.04 1,302 -35.96(-8.73%)
Apr 14, 2022 472.00 480.00 408.00 412.00 4,346 -48.00(-10.43%)
Apr 13, 2022 416.00 508.00 404.00 460.00 8,232 +4.00(+0.88%)
Apr 12, 2022 548.00 612.00 420.00 456.00 10,259 -208.00(-31.33%)
Apr 11, 2022 444.00 860.00 404.00 664.00 104,651 +236.00(+55.14%)
Apr 08, 2022 412.00 436.24 412.00 428.00 348 +16.00(+3.88%)
Apr 07, 2022 396.00 424.00 380.00 412.00 83 +2.00(+0.49%)
Apr 06, 2022 404.00 419.52 379.76 410.00 235 -14.00(-3.30%)
Apr 05, 2022 428.00 436.00 412.00 424.00 174 -4.00(-0.93%)
Apr 04, 2022 416.00 439.96 404.00 428.00 254 +4.00(+0.94%)
Apr 01, 2022 424.00 440.00 400.00 424.00 540 -16.00(-3.64%)
Mar 31, 2022 428.00 448.00 412.00 440.00 460 +4.00(+0.92%)
Mar 30, 2022 436.00 444.00 416.00 436.00 199 -4.00(-0.91%)
Mar 29, 2022 456.00 456.00 424.00 440.00 331 +16.00(+3.77%)
Mar 28, 2022 420.00 448.00 408.00 424.00 292 -4.00(-0.93%)
Mar 25, 2022 428.00 448.00 412.00 428.00 358 -12.00(-2.73%)
Mar 24, 2022 396.00 444.00 396.00 440.00 598 +32.00(+7.84%)
Mar 23, 2022 392.48 416.00 368.16 408.00 495 +25.40(+6.64%)
Mar 22, 2022 384.00 395.96 372.00 382.60 424 -12.40(-3.14%)
Mar 21, 2022 378.80 400.00 360.00 395.00 632 +16.20(+4.28%)
Mar 18, 2022 368.00 396.00 344.00 378.80 2,716 +14.80(+4.07%)
Mar 17, 2022 340.00 376.00 332.04 364.00 989 +30.04(+9.00%)
Mar 16, 2022 332.00 336.00 315.04 333.96 445 -0.80(-0.24%)
Mar 15, 2022 340.00 357.60 312.00 334.76 864 -8.80(-2.56%)
Mar 14, 2022 324.00 360.20 296.00 343.56 4,009 -34.40(-9.10%)
Mar 11, 2022 320.00 520.00 320.00 377.96 41,987 +101.48(+36.70%)
Mar 10, 2022 300.00 302.12 272.16 276.48 362 -17.04(-5.81%)
Mar 09, 2022 284.00 301.96 260.00 293.52 1,250 +7.72(+2.70%)
Mar 08, 2022 364.00 364.00 248.32 285.80 2,042 -78.20(-21.48%)
Mar 07, 2022 340.00 368.00 340.00 364.00 198 +40.00(+12.35%)
Mar 04, 2022 370.00 388.00 321.64 324.00 615 -40.00(-10.99%)
Mar 03, 2022 378.00 394.88 360.00 364.00 157 -16.00(-4.21%)
Mar 02, 2022 376.00 396.00 364.20 380.00 139 -1.48(-0.39%)
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.