Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Altamira Therapeutics Ltd (NQ: CYTO ) 0.5900 -0.0290 (-4.68%) Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 18, 2024 0.6300 0.6300 0.5847 0.5900 62,059 -0.03(-4.68%) Oct 17, 2024 0.6000 0.6250 0.5875 0.6190 36,680 +0.02(+2.81%) Oct 16, 2024 0.6060 0.6200 0.5930 0.6021 79,661 +0.01(+2.03%) Oct 15, 2024 0.6009 0.6100 0.5800 0.5901 38,796 -0.03(-4.82%) Oct 14, 2024 0.6200 0.6200 0.6000 0.6200 12,925 +0.02(+3.32%) Oct 11, 2024 0.6290 0.6297 0.5850 0.6001 64,406 -0.03(-4.75%) Oct 10, 2024 0.6200 0.6340 0.5900 0.6300 42,641 -0.01(-1.56%) Oct 09, 2024 0.6249 0.6414 0.6205 0.6400 26,821 +0.01(+0.79%) Oct 08, 2024 0.6200 0.6430 0.6190 0.6350 25,081 +0.02(+2.42%) Oct 07, 2024 0.6220 0.6436 0.6100 0.6200 55,456 -0.04(-5.96%) Oct 04, 2024 0.6180 0.6597 0.6100 0.6593 46,499 +0.05(+8.08%) Oct 03, 2024 0.6280 0.6600 0.6064 0.6100 44,540 -0.02(-3.02%) Oct 02, 2024 0.6300 0.6550 0.6100 0.6290 27,556 -0.00(-0.05%) Oct 01, 2024 0.6590 0.6590 0.6000 0.6293 65,509 +0.02(+3.13%) Sep 30, 2024 0.7000 0.7000 0.6010 0.6102 99,435 -0.06(-8.95%) Sep 27, 2024 0.7000 0.7000 0.6701 0.6702 64,960 +0.01(+0.95%) Sep 26, 2024 0.6870 0.7000 0.6560 0.6639 45,210 -0.01(-0.91%) Sep 25, 2024 0.6800 0.7012 0.6700 0.6700 90,660 -0.03(-4.01%) Sep 24, 2024 0.7291 0.7379 0.6732 0.6980 67,850 +0.03(+4.49%) Sep 23, 2024 0.7200 0.7500 0.6680 0.6680 67,236 -0.04(-5.94%) Sep 20, 2024 0.7308 0.7400 0.7096 0.7102 53,763 -0.04(-5.31%) 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%) 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.