Business Insurance

Login  |  Register Subscribe



Altamira Therapeutics Ltd (NQ: CYTO )

1.200 -0.140 (-10.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 1.470 1.530 1.080 1.200 4,499,092 -0.14(-10.45%)
Jul 18, 2024 1.340 1.400 1.300 1.340 63,289 -0.05(-3.94%)
Jul 17, 2024 1.400 1.420 1.390 1.395 23,169 +0.01(+0.36%)
Jul 16, 2024 1.337 1.390 1.320 1.390 32,248 +0.04(+2.96%)
Jul 15, 2024 1.290 1.350 1.260 1.350 26,019 +0.04(+3.05%)
Jul 12, 2024 1.340 1.350 1.290 1.310 20,395 -0.01(-0.76%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance