Altamira Therapeutics Ltd (NQ: CYTO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2024	1.670	1.670	1.530	1.620	133,854	+0.05(+3.18%)
Apr 30, 2024	1.570	1.600	1.520	1.570	44,304	+0.00(+0.00%)
Apr 29, 2024	1.690	1.690	1.560	1.570	49,747	-0.12(-7.10%)
Apr 26, 2024	1.540	1.770	1.495	1.690	166,284	+0.09(+5.62%)
Apr 25, 2024	1.350	1.650	1.350	1.600	322,809	+0.16(+11.11%)
Apr 24, 2024	1.600	1.600	1.400	1.440	2,987,525	-0.14(-8.86%)
Apr 23, 2024	1.400	1.580	1.380	1.580	110,780	+0.18(+12.86%)
Apr 22, 2024	1.390	1.520	1.380	1.400	107,242	-0.01(-0.99%)
Apr 19, 2024	1.500	1.500	1.405	1.414	46,743	-0.09(-5.73%)
Apr 18, 2024	1.460	1.518	1.420	1.500	24,802	+0.02(+1.35%)
Apr 17, 2024	1.650	1.650	1.480	1.480	89,985	-0.15(-9.20%)
Apr 16, 2024	1.650	1.730	1.540	1.630	56,481	-0.03(-1.81%)
Apr 15, 2024	1.800	1.880	1.650	1.660	120,702	-0.17(-9.29%)
Apr 12, 2024	1.890	1.950	1.810	1.830	41,161	+0.01(+0.55%)
Apr 11, 2024	1.940	1.990	1.800	1.820	171,833	-0.18(-9.00%)
Apr 10, 2024	1.870	2.010	1.870	2.000	176,244	+0.14(+7.53%)
Apr 09, 2024	1.920	2.030	1.860	1.860	121,094	-0.06(-3.12%)
Apr 08, 2024	2.010	2.060	1.900	1.920	172,901	-0.03(-1.54%)
Apr 05, 2024	2.090	2.090	1.860	1.950	80,126	-0.14(-6.70%)
Apr 04, 2024	1.980	2.090	1.929	2.090	94,020	+0.15(+7.73%)
Apr 03, 2024	2.000	2.018	1.770	1.940	169,134	-0.11(-5.37%)
Apr 02, 2024	2.020	2.090	1.770	2.050	113,041	-0.06(-2.84%)
Apr 01, 2024	2.050	2.134	1.990	2.110	114,659	+0.04(+1.93%)
Mar 28, 2024	2.410	2.490	1.960	2.070	334,107	-0.28(-11.91%)
Mar 27, 2024	2.380	2.400	2.220	2.350	327,997	-0.07(-2.89%)
Mar 26, 2024	2.400	2.450	2.170	2.420	1,074,714	+0.07(+2.98%)
Mar 25, 2024	3.170	3.490	2.100	2.350	62,779,956	+0.62(+35.84%)
Mar 22, 2024	1.660	1.730	1.650	1.730	43,144	+0.05(+2.98%)
Mar 21, 2024	1.690	1.690	1.630	1.680	24,580	-0.01(-0.59%)
Mar 20, 2024	1.720	1.720	1.620	1.690	23,647	+0.01(+0.60%)
Mar 19, 2024	1.740	1.740	1.620	1.680	24,234	-0.01(-0.59%)
Mar 18, 2024	1.730	1.730	1.625	1.690	64,721	-0.04(-2.31%)
Mar 15, 2024	1.690	1.730	1.680	1.730	24,862	+0.05(+2.98%)
Mar 14, 2024	1.820	1.820	1.630	1.680	64,267	-0.17(-9.19%)
Mar 13, 2024	1.900	1.950	1.812	1.850	20,694	-0.02(-1.07%)
Mar 12, 2024	1.890	1.900	1.800	1.870	24,675	-0.02(-1.06%)
Mar 11, 2024	1.900	1.920	1.824	1.890	81,049	+0.01(+0.53%)
Mar 08, 2024	1.900	1.940	1.821	1.880	32,023	+0.00(+0.00%)
Mar 07, 2024	1.820	1.924	1.760	1.880	53,699	+0.02(+1.08%)
Mar 06, 2024	2.060	2.100	1.750	1.860	244,561	-0.16(-7.92%)
Mar 05, 2024	2.600	2.673	2.000	2.020	721,942	-0.35(-14.77%)
Mar 04, 2024	2.200	2.740	2.100	2.370	1,035,101	-0.06(-2.47%)
Mar 01, 2024	1.880	2.460	1.880	2.430	729,748	+0.55(+29.26%)
Feb 29, 2024	1.800	1.940	1.770	1.880	35,800	+0.08(+4.44%)
Feb 28, 2024	1.820	1.840	1.790	1.800	21,809	-0.02(-1.10%)
Feb 27, 2024	1.840	1.870	1.810	1.820	25,592	-0.02(-1.09%)
Feb 26, 2024	1.850	1.872	1.800	1.840	19,296	+0.04(+2.22%)
Feb 23, 2024	1.780	1.850	1.760	1.800	17,890	-0.04(-2.17%)
Feb 22, 2024	1.800	1.860	1.730	1.840	35,647	+0.07(+3.66%)
Feb 21, 2024	1.930	1.970	1.740	1.775	70,195	-0.10(-5.59%)
Feb 20, 2024	1.890	1.930	1.870	1.880	44,596	-0.03(-1.57%)
Feb 16, 2024	1.870	1.972	1.816	1.910	29,671	+0.04(+2.14%)
Feb 15, 2024	1.870	1.880	1.820	1.870	26,319	+0.06(+3.31%)
Feb 14, 2024	1.800	1.890	1.790	1.810	30,457	+0.02(+1.12%)
Feb 13, 2024	1.830	1.924	1.760	1.790	32,345	-0.07(-3.76%)
Feb 12, 2024	1.860	1.930	1.810	1.860	39,254	-0.05(-2.62%)
Feb 09, 2024	1.820	1.986	1.810	1.910	52,823	+0.04(+2.14%)
Feb 08, 2024	1.810	1.880	1.740	1.870	103,059	+0.07(+3.89%)
Feb 07, 2024	1.890	1.911	1.610	1.800	887,505	+0.07(+4.05%)
Feb 06, 2024	1.685	1.800	1.650	1.730	60,996	+0.02(+1.17%)
Feb 05, 2024	1.750	1.770	1.620	1.710	48,698	-0.07(-3.93%)
Feb 02, 2024	1.790	1.802	1.710	1.780	63,504	-0.03(-1.66%)
Feb 01, 2024	1.910	1.910	1.800	1.810	46,923	-0.04(-2.16%)
Jan 31, 2024	1.910	2.000	1.810	1.850	66,721	-0.15(-7.50%)
Jan 30, 2024	2.000	2.040	1.910	2.000	52,120	-0.02(-0.99%)
Jan 29, 2024	1.950	2.020	1.780	2.020	112,499	+0.02(+1.00%)
Jan 26, 2024	2.090	2.090	1.950	2.000	96,967	-0.13(-6.10%)
Jan 25, 2024	2.110	2.200	2.000	2.130	186,437	-0.15(-6.58%)
Jan 24, 2024	2.550	2.589	2.121	2.280	2,287,764	+0.18(+8.57%)
Jan 23, 2024	2.240	2.250	1.910	2.100	74,846	-0.15(-6.67%)
Jan 22, 2024	2.200	2.340	2.200	2.250	32,860	+0.03(+1.35%)
Jan 19, 2024	2.340	2.340	2.210	2.220	45,317	-0.18(-7.50%)
Jan 18, 2024	2.410	2.480	2.360	2.400	56,128	-0.06(-2.44%)
Jan 17, 2024	2.590	2.670	2.340	2.460	85,274	-0.22(-8.21%)
Jan 16, 2024	2.670	2.910	2.570	2.680	125,583	-0.03(-1.11%)
Jan 12, 2024	2.710	2.950	2.680	2.710	150,499	-0.03(-1.09%)
Jan 11, 2024	2.930	3.140	2.690	2.740	176,866	-0.18(-6.16%)
Jan 10, 2024	3.180	3.180	2.910	2.920	110,998	-0.18(-5.81%)
Jan 09, 2024	3.120	3.250	3.039	3.100	65,787	-0.02(-0.64%)
Jan 08, 2024	3.220	3.220	3.010	3.120	59,658	+0.00(+0.00%)
Jan 05, 2024	3.240	3.370	3.100	3.120	43,353	-0.07(-2.19%)
Jan 04, 2024	3.340	3.348	3.190	3.190	25,686	-0.14(-4.20%)
Jan 03, 2024	3.470	3.510	3.100	3.330	135,212	-0.13(-3.76%)
Jan 02, 2024	3.330	3.600	3.189	3.460	188,108	-0.02(-0.57%)
Dec 29, 2023	3.190	3.530	2.910	3.480	1,258,882	+0.24(+7.41%)
Dec 28, 2023	2.950	3.565	2.800	3.240	586,887	+0.46(+16.55%)
Dec 27, 2023	2.690	2.894	2.550	2.780	248,753	+0.06(+2.21%)
Dec 26, 2023	2.940	2.993	2.700	2.720	119,699	-0.13(-4.56%)
Dec 22, 2023	3.140	3.470	2.850	2.850	269,943	-0.46(-13.90%)
Dec 21, 2023	2.800	3.470	2.690	3.310	541,391	+0.61(+22.59%)
Dec 20, 2023	3.220	3.220	2.570	2.700	423,386	-0.50(-15.62%)
Dec 19, 2023	3.510	3.870	3.070	3.200	241,225	-0.39(-10.86%)
Dec 18, 2023	3.700	3.820	3.308	3.590	210,903	-0.12(-3.23%)
Dec 15, 2023	3.880	4.150	3.310	3.710	345,686	-0.17(-4.38%)
Dec 14, 2023	4.460	5.190	3.660	3.880	415,523	-0.63(-13.97%)
Dec 13, 2023	4.670	5.790	4.300	4.510	914,735	+4.26(+1676.99%)
Dec 12, 2023	0.1732	0.3688	0.1601	0.2538	69,778,872	+0.06(+34.00%)
Dec 11, 2023	0.2090	0.2590	0.1800	0.1894	20,969,508	-0.22(-53.79%)
Dec 08, 2023	0.4888	0.5399	0.3907	0.4099	9,849,091	-0.10(-19.31%)
Dec 07, 2023	0.5268	0.6400	0.4627	0.5080	23,083,156	-0.05(-9.29%)
Dec 06, 2023	0.4200	0.5700	0.3650	0.5600	48,683,312	+0.20(+54.70%)
Dec 05, 2023	0.3200	0.4100	0.2730	0.3620	28,048,482	+0.06(+18.92%)
Dec 04, 2023	0.3313	0.3772	0.2950	0.3044	7,555,082	-0.01(-4.58%)
Dec 01, 2023	0.4236	0.4600	0.3010	0.3190	12,285,220	-0.07(-18.46%)
Nov 30, 2023	0.7800	0.8600	0.3491	0.3912	69,640,928	-0.25(-39.30%)
Nov 29, 2023	0.2103	0.7200	0.2019	0.6445	136,524,768	+0.41(+180.22%)
Nov 28, 2023	0.1956	0.2300	0.1803	0.2300	6,103,843	+0.01(+3.88%)
Nov 27, 2023	0.2624	0.2624	0.2121	0.2214	6,403,724	-0.06(-21.77%)
Nov 24, 2023	0.2800	0.2850	0.2520	0.2830	3,197,000	-0.02(-5.35%)
Nov 22, 2023	0.3316	0.3384	0.2700	0.2990	11,218,782	-0.07(-18.75%)
Nov 21, 2023	0.3483	0.3917	0.3122	0.3680	29,132,888	+0.05(+15.00%)
Nov 20, 2023	0.3113	0.4790	0.3044	0.3200	130,012,576	+0.04(+14.29%)
Nov 17, 2023	0.1555	0.4780	0.1501	0.2800	329,725,088	+0.18(+180.28%)
Nov 16, 2023	0.1030	0.1030	0.0960	0.0999	1,598,618	+0.00(+0.91%)
Nov 15, 2023	0.1100	0.1114	0.0990	0.0990	6,677,344	-0.00(-1.00%)
Nov 14, 2023	0.1000	0.1018	0.0940	0.1000	2,279,815	+0.00(+0.00%)
Nov 13, 2023	0.1100	0.1118	0.0988	0.1000	2,943,501	-0.01(-6.10%)
Nov 10, 2023	0.1319	0.1319	0.1050	0.1065	6,668,306	-0.01(-11.25%)
Nov 09, 2023	0.1279	0.1315	0.1112	0.1200	1,643,143	+0.00(+2.92%)
Nov 08, 2023	0.1275	0.1275	0.1150	0.1166	1,362,804	-0.01(-8.48%)
Nov 07, 2023	0.1296	0.1299	0.1200	0.1274	1,010,381	+0.00(+0.16%)
Nov 06, 2023	0.1350	0.1440	0.1201	0.1272	2,766,886	-0.02(-15.20%)
Nov 03, 2023	0.2000	0.2138	0.1492	0.1500	16,910,584	-0.01(-8.26%)
Nov 02, 2023	0.1575	0.1650	0.1504	0.1635	363,882	+0.01(+5.48%)