Altamira Therapeutics Ltd (NQ: CYTO )

0.4990 -0.0060 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 0.5100 0.5100 0.4900 0.4990 24,070 -0.01(-1.19%)
Nov 07, 2024 0.5000 0.5050 0.4848 0.5050 34,960 +0.00(+0.00%)
Nov 06, 2024 0.5000 0.5119 0.4850 0.5050 20,637 -0.02(-2.88%)
Nov 05, 2024 0.4836 0.5250 0.4836 0.5200 68,711 +0.00(+0.39%)
Nov 04, 2024 0.5000 0.5253 0.4800 0.5180 35,408 +0.02(+3.60%)
Nov 01, 2024 0.4860 0.5001 0.4712 0.5000 26,217 +0.02(+3.33%)
Oct 31, 2024 0.5100 0.5200 0.4824 0.4839 39,143 +0.00(+0.69%)
Oct 30, 2024 0.5001 0.5418 0.4701 0.4806 36,533 -0.02(-3.63%)
Oct 29, 2024 0.4832 0.4987 0.4510 0.4987 32,901 +0.01(+1.30%)
Oct 28, 2024 0.4851 0.5128 0.4802 0.4923 66,746 -0.02(-3.28%)
Oct 25, 2024 0.5296 0.5296 0.4810 0.5090 27,719 +0.01(+1.78%)
Oct 24, 2024 0.5601 0.5820 0.4500 0.5001 152,500 -0.07(-12.26%)
Oct 23, 2024 0.5600 0.5825 0.5502 0.5700 37,865 +0.00(+0.87%)
Oct 22, 2024 0.5802 0.5999 0.5400 0.5651 48,305 -0.01(-1.74%)
Oct 21, 2024 0.6200 0.6248 0.5720 0.5751 65,335 -0.01(-2.53%)
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%)
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.