Altamira Therapeutics Ltd (NQ: CYTO )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 19, 2024	0.7420	0.7600	0.7250	0.7500	83,649	+0.00(+0.00%)
Sep 18, 2024	0.7620	0.7762	0.7301	0.7500	47,587	-0.01(-1.33%)
Sep 17, 2024	0.7500	0.7900	0.7502	0.7601	27,756	+0.02(+2.27%)
Sep 16, 2024	0.8498	0.8498	0.7417	0.7432	140,185	-0.10(-11.52%)
Sep 13, 2024	0.8205	0.8400	0.7690	0.8400	103,748	+0.08(+10.24%)
Sep 12, 2024	0.8926	0.8966	0.7330	0.7620	460,565	-0.12(-13.16%)
Sep 11, 2024	0.8900	0.9001	0.8600	0.8775	34,516	-0.01(-1.42%)
Sep 10, 2024	0.9150	0.9384	0.8851	0.8901	15,153	-0.02(-1.78%)
Sep 09, 2024	0.9000	0.9348	0.8847	0.9062	41,800	-0.00(-0.42%)
Sep 06, 2024	0.8708	0.9249	0.8640	0.9100	70,008	-0.01(-1.09%)
Sep 05, 2024	0.9010	0.9270	0.8701	0.9200	24,397	+0.02(+2.68%)
Sep 04, 2024	0.8770	0.8960	0.8560	0.8960	25,013	-0.00(-0.33%)
Sep 03, 2024	0.8900	0.9176	0.8500	0.8990	33,743	+0.01(+0.77%)
Aug 30, 2024	0.9100	0.9322	0.8900	0.8921	37,040	-0.02(-2.49%)
Aug 29, 2024	0.9149	0.9149	0.8882	0.9149	27,787	+0.00(+0.00%)
Aug 28, 2024	0.9000	0.9185	0.8945	0.9149	23,539	+0.00(+0.53%)
Aug 27, 2024	0.9230	0.9299	0.9000	0.9101	46,446	-0.00(-0.30%)
Aug 26, 2024	0.9500	0.9485	0.9081	0.9128	36,593	-0.04(-4.45%)
Aug 23, 2024	0.9788	1.050	0.9100	0.9553	223,163	-0.03(-2.96%)
Aug 22, 2024	0.9625	0.9850	0.9301	0.9844	91,803	-0.00(-0.39%)
Aug 21, 2024	0.9400	0.9883	0.9002	0.9883	80,918	+0.02(+1.89%)
Aug 20, 2024	0.9700	1.000	0.9344	0.9700	80,716	-0.03(-2.98%)
Aug 19, 2024	0.9100	0.9999	0.9002	0.9998	274,193	+0.04(+4.43%)
Aug 16, 2024	0.9800	1.020	0.8310	0.9574	1,044,182	-0.05(-5.21%)
Aug 15, 2024	1.180	1.340	1.010	1.010	18,394,838	+0.09(+9.81%)
Aug 14, 2024	0.9300	0.9301	0.9000	0.9198	24,551	-0.01(-0.98%)
Aug 13, 2024	0.9500	0.9660	0.8700	0.9289	50,406	-0.03(-2.74%)
Aug 12, 2024	1.030	1.090	0.8815	0.9551	361,751	-0.06(-6.36%)
Aug 09, 2024	1.030	1.030	0.9800	1.020	19,930	+0.02(+2.10%)
Aug 08, 2024	0.9700	1.000	0.8901	0.9990	53,068	+0.06(+6.28%)
Aug 07, 2024	0.9700	0.9700	0.8900	0.9400	27,017	+0.01(+1.51%)
Aug 06, 2024	0.8924	0.9895	0.8681	0.9260	196,515	+0.01(+0.65%)
Aug 05, 2024	1.030	1.080	0.7900	0.9200	111,779	-0.16(-14.81%)
Aug 02, 2024	1.080	1.109	1.050	1.080	64,057	-0.02(-1.82%)
Aug 01, 2024	1.100	1.139	1.080	1.100	55,905	+0.01(+0.92%)
Jul 31, 2024	1.100	1.120	1.080	1.090	13,540	-0.04(-3.54%)
Jul 30, 2024	1.160	1.170	1.080	1.130	30,200	-0.01(-0.88%)
Jul 29, 2024	1.150	1.160	1.110	1.140	46,197	-0.03(-2.56%)
Jul 26, 2024	1.205	1.205	1.120	1.170	20,971	-0.01(-0.85%)
Jul 25, 2024	1.160	1.185	1.120	1.180	26,569	+0.02(+1.72%)
Jul 24, 2024	1.100	1.200	1.080	1.160	106,601	+0.08(+7.41%)
Jul 23, 2024	1.090	1.140	1.070	1.080	51,198	-0.01(-0.92%)
Jul 22, 2024	1.130	1.180	0.9960	1.090	334,487	-0.11(-9.17%)
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%)

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.