UK markets closed

Altamira Therapeutics Ltd. (CYTO)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
1.4500-0.0300 (-2.03%)
At close: 04:00PM EDT
1.3700 -0.08 (-5.52%)
After hours: 07:38PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20241.50001.54001.40001.45001.450030,400
09 May 20241.43001.54001.43001.50001.500042,800
08 May 20241.57001.58301.44001.47001.470080,600
07 May 20241.61001.69001.55001.58001.580054,000
06 May 20241.64001.70001.61001.65001.650040,100
03 May 20241.65001.66001.60001.64001.640031,900
02 May 20241.61001.66501.57001.62001.620036,000
01 May 20241.67001.67001.53001.62001.6200133,900
30 Apr 20241.57001.60001.52001.57001.570044,300
29 Apr 20241.69001.69001.56001.57001.570049,700
26 Apr 20241.54001.77001.49501.69001.6900166,300
25 Apr 20241.35001.65001.35001.60001.6000322,800
24 Apr 20241.60001.60001.40001.44001.44003,000,600
23 Apr 20241.40001.58001.38001.58001.5800110,800
22 Apr 20241.39001.52001.38001.40001.4000107,200
19 Apr 20241.50001.50001.40501.41401.414046,700
18 Apr 20241.46001.51901.42001.50001.500024,800
17 Apr 20241.65001.65001.48001.48001.480090,000
16 Apr 20241.65001.73001.54001.63001.630056,400
15 Apr 20241.80001.88001.65001.66001.6600120,600
12 Apr 20241.89001.95001.81001.83001.830041,100
11 Apr 20241.94001.99001.80001.82001.8200171,700
10 Apr 20241.87002.01001.87002.00002.0000176,200
09 Apr 20241.92002.03001.86001.86001.8600121,100
08 Apr 20242.01002.06001.90001.92001.9200172,900
05 Apr 20242.09002.09001.86001.95001.950079,800
04 Apr 20241.98002.09001.92902.09002.090094,000
03 Apr 20242.00002.01901.77001.94001.9400169,900
02 Apr 20242.02002.09001.77002.05002.0500113,000
01 Apr 20242.05002.13401.99002.11002.1100114,700
28 Mar 20242.41002.49001.96002.07002.0700334,100
27 Mar 20242.38002.40002.22002.35002.3500328,600
26 Mar 20242.40002.45002.17002.42002.42001,079,800
25 Mar 20243.17003.49002.10002.35002.350062,807,900
22 Mar 20241.66001.73001.65001.73001.730043,100
21 Mar 20241.69001.69001.63001.68001.680024,600
20 Mar 20241.72001.72001.62001.69001.690023,900
19 Mar 20241.74001.74001.62001.68001.680024,200
18 Mar 20241.73001.73001.62501.69001.690064,700
15 Mar 20241.69001.73001.68001.73001.730024,800
14 Mar 20241.82001.82001.63001.68001.680064,100
13 Mar 20241.90001.95001.81201.85001.850020,700
12 Mar 20241.89001.90001.80001.87001.870024,600
11 Mar 20241.90001.92001.82401.89001.890081,000
08 Mar 20241.90001.94001.82101.88001.880030,700
07 Mar 20241.82001.92401.76001.88001.880053,600
06 Mar 20242.06002.10001.75001.86001.8600245,100
05 Mar 20242.60002.67302.00002.02002.0200728,200
04 Mar 20242.20002.74002.10002.37002.37001,049,700
01 Mar 20241.88002.46001.88002.43002.4300729,000
29 Feb 20241.80001.94001.77001.88001.880035,800
28 Feb 20241.82001.84001.79001.80001.800021,800
27 Feb 20241.84001.87001.81001.82001.820025,600
26 Feb 20241.85001.87201.80001.84001.840019,300
23 Feb 20241.78001.85001.76001.80001.800017,800
22 Feb 20241.80001.86001.73001.84001.840036,100
21 Feb 20241.93001.97001.74001.77501.775070,200
20 Feb 20241.89001.93001.87001.88001.880044,600
16 Feb 20241.87001.97201.81601.91001.910029,700
15 Feb 20241.87401.88001.82001.87001.870026,300
14 Feb 20241.80001.89001.79001.81001.810030,500
13 Feb 20241.83001.92401.76001.79001.790032,300
12 Feb 20241.86001.93001.81001.86001.860039,300
09 Feb 20241.82001.98601.81001.91001.910052,800
08 Feb 20241.81001.88001.74001.87001.8700103,400
07 Feb 20241.89001.91101.61001.80001.8000888,200
06 Feb 20241.68501.80001.65001.73001.730061,000
05 Feb 20241.75001.77001.62001.71001.710048,700
02 Feb 20241.79001.80201.71001.78001.780062,800
01 Feb 20241.91001.91001.80001.81001.810046,900
31 Jan 20241.91002.00001.81001.85001.850066,700
30 Jan 20242.00002.04001.91002.00002.000052,100
29 Jan 20241.95002.02001.78002.02002.0200112,500
26 Jan 20242.09002.09001.95002.00002.000097,000
25 Jan 20242.11002.20002.00002.13002.1300187,500
24 Jan 20242.55002.58902.12102.28002.28002,295,000
23 Jan 20242.24002.25001.91002.10002.100074,800
22 Jan 20242.20002.34002.20002.25002.250032,900
19 Jan 20242.34002.34002.21002.22002.220045,000
18 Jan 20242.41002.48002.36002.40002.400057,000
17 Jan 20242.59002.67002.34002.46002.460085,300
16 Jan 20242.67002.91002.57002.68002.6800125,600
12 Jan 20242.71002.95002.68002.71002.7100148,400
11 Jan 20242.93003.14002.69002.74002.7400176,900
10 Jan 20243.18003.18002.91002.92002.9200111,000
09 Jan 20243.12003.25003.03903.10003.100069,700
08 Jan 20243.22003.22003.01003.12003.120059,700
05 Jan 20243.24003.37003.10003.12003.120043,300
04 Jan 20243.34003.34803.19003.19003.190025,900
03 Jan 20243.47003.51003.10003.33003.3300135,200
02 Jan 20243.33003.60003.18903.46003.4600188,100
29 Dec 20233.19003.53002.91003.48003.48001,250,900
28 Dec 20232.95003.56502.80003.24003.2400588,100
27 Dec 20232.69002.89402.55002.78002.7800251,000
26 Dec 20232.94002.99302.70002.72002.7200120,000
22 Dec 20233.14003.47002.85002.85002.8500269,300
21 Dec 20232.80003.47002.69003.31003.3100544,100
20 Dec 20233.22003.22002.57002.70002.7000424,100
19 Dec 20233.51003.87003.07003.20003.2000242,100
18 Dec 20233.70003.82003.30803.59003.5900211,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...