Altamira Therapeutics Ltd (NQ: CYTO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	14.40	16.00	14.07	14.68	18,249	-0.32(-2.13%)
May 27, 2022	16.00	16.52	14.80	15.00	10,786	-0.77(-4.87%)
May 26, 2022	15.40	18.40	15.00	15.77	20,480	+0.19(+1.21%)
May 25, 2022	15.40	16.40	14.80	15.58	10,076	+0.18(+1.16%)
May 24, 2022	16.60	17.00	15.20	15.40	8,960	-1.79(-10.40%)
May 23, 2022	18.40	18.45	16.26	17.19	20,878	-0.14(-0.80%)
May 20, 2022	17.60	19.90	16.24	17.33	26,951	+0.21(+1.21%)
May 19, 2022	16.42	18.00	16.40	17.12	21,950	+0.92(+5.68%)
May 18, 2022	16.00	17.00	14.80	16.20	12,810	+0.40(+2.53%)
May 17, 2022	15.60	17.06	15.00	15.80	12,967	+0.80(+5.33%)
May 16, 2022	15.40	16.78	15.00	15.00	4,805	+0.08(+0.52%)
May 13, 2022	14.80	16.03	14.34	14.92	4,978	+0.32(+2.22%)
May 12, 2022	13.80	14.60	13.60	14.60	7,216	+0.50(+3.52%)
May 11, 2022	14.96	14.96	14.00	14.10	6,910	-0.30(-2.07%)
May 10, 2022	16.08	16.08	14.00	14.40	6,746	-0.80(-5.26%)
May 09, 2022	17.00	17.00	15.20	15.20	4,294	-1.26(-7.64%)
May 06, 2022	17.60	17.66	16.00	16.46	10,067	-1.20(-6.80%)
May 05, 2022	17.70	18.80	17.21	17.66	9,157	-0.27(-1.50%)
May 04, 2022	17.60	18.11	16.00	17.93	6,690	+0.13(+0.71%)
May 03, 2022	17.64	18.60	16.60	17.80	3,355	+0.99(+5.88%)
May 02, 2022	16.85	17.45	16.41	16.81	8,711	-0.99(-5.55%)
Apr 29, 2022	17.61	18.42	17.20	17.80	6,723	+0.30(+1.71%)
Apr 28, 2022	17.80	18.80	17.50	17.50	4,681	-1.30(-6.91%)
Apr 27, 2022	19.60	19.51	17.66	18.80	2,824	+0.14(+0.77%)
Apr 26, 2022	18.60	19.98	18.40	18.66	3,101	-0.54(-2.80%)
Apr 25, 2022	19.00	19.40	18.34	19.19	5,060	+0.06(+0.29%)
Apr 22, 2022	18.80	20.00	18.40	19.14	8,628	-0.26(-1.35%)
Apr 21, 2022	18.80	19.60	18.20	19.40	8,101	-0.05(-0.28%)
Apr 20, 2022	19.60	20.60	18.82	19.45	11,273	-0.55(-2.73%)
Apr 19, 2022	19.20	20.60	19.01	20.00	15,477	+1.20(+6.37%)
Apr 18, 2022	20.60	20.80	18.53	18.80	26,048	-1.80(-8.73%)
Apr 14, 2022	23.60	24.00	20.40	20.60	86,932	-2.40(-10.43%)
Apr 13, 2022	20.80	25.40	20.20	23.00	164,644	+0.20(+0.88%)
Apr 12, 2022	27.40	30.60	21.00	22.80	205,180	-10.40(-31.33%)
Apr 11, 2022	22.20	43.00	20.20	33.20	2,093,036	+11.80(+55.14%)
Apr 08, 2022	20.60	21.81	20.60	21.40	6,970	+0.80(+3.88%)
Apr 07, 2022	19.80	21.20	19.00	20.60	1,660	+0.10(+0.49%)
Apr 06, 2022	20.20	20.98	18.99	20.50	4,703	-0.70(-3.30%)
Apr 05, 2022	21.40	21.80	20.60	21.20	3,486	-0.20(-0.93%)
Apr 04, 2022	20.80	22.00	20.20	21.40	5,086	+0.20(+0.94%)
Apr 01, 2022	21.20	22.00	20.00	21.20	10,808	-0.80(-3.64%)
Mar 31, 2022	21.40	22.40	20.60	22.00	9,203	+0.20(+0.92%)
Mar 30, 2022	21.80	22.20	20.80	21.80	3,997	-0.20(-0.91%)
Mar 29, 2022	22.80	22.80	21.20	22.00	6,623	+0.80(+3.77%)
Mar 28, 2022	21.00	22.40	20.40	21.20	5,844	-0.20(-0.93%)
Mar 25, 2022	21.40	22.40	20.60	21.40	7,165	-0.60(-2.73%)
Mar 24, 2022	19.80	22.20	19.80	22.00	11,967	+1.60(+7.84%)
Mar 23, 2022	19.62	20.80	18.41	20.40	9,902	+1.27(+6.64%)
Mar 22, 2022	19.20	19.80	18.60	19.13	8,489	-0.62(-3.14%)
Mar 21, 2022	18.94	20.00	18.00	19.75	12,658	+0.81(+4.28%)
Mar 18, 2022	18.40	19.80	17.20	18.94	54,333	+0.74(+4.07%)
Mar 17, 2022	17.00	18.80	16.60	18.20	19,782	+1.50(+9.00%)
Mar 16, 2022	16.60	16.80	15.75	16.70	8,903	-0.04(-0.24%)
Mar 15, 2022	17.00	17.88	15.60	16.74	17,296	-0.44(-2.56%)
Mar 14, 2022	16.20	18.01	14.80	17.18	80,188	-1.72(-9.10%)
Mar 11, 2022	16.00	26.00	16.00	18.90	839,748	+5.07(+36.70%)
Mar 10, 2022	15.00	15.11	13.61	13.82	7,242	-0.85(-5.81%)
Mar 09, 2022	14.20	15.10	13.00	14.68	25,019	+0.39(+2.70%)
Mar 08, 2022	18.20	18.20	12.42	14.29	40,855	-3.91(-21.48%)
Mar 07, 2022	17.00	18.40	17.00	18.20	3,975	+2.00(+12.35%)
Mar 04, 2022	18.50	19.40	16.08	16.20	12,303	-2.00(-10.99%)
Mar 03, 2022	18.90	19.74	18.00	18.20	3,147	-0.80(-4.21%)
Mar 02, 2022	18.80	19.80	18.21	19.00	2,792	-0.07(-0.39%)