Altamira Therapeutics Ltd (NQ: CYTO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2022	19.00	20.00	18.99	19.07	4,122	-0.43(-2.20%)
Feb 28, 2022	19.46	20.60	18.67	19.50	3,567	-0.50(-2.48%)
Feb 25, 2022	19.60	20.20	19.16	20.00	2,546	+1.40(+7.50%)
Feb 24, 2022	19.40	19.54	17.60	18.60	8,211	-1.40(-6.98%)
Feb 23, 2022	20.20	21.00	19.02	20.00	6,192	-0.20(-0.99%)
Feb 22, 2022	22.40	22.40	19.20	20.20	16,838	-2.40(-10.62%)
Feb 18, 2022				22.60	0	-0.60(-2.59%)
Feb 17, 2022	24.60	24.53	22.60	23.20	4,997	-1.00(-4.13%)
Feb 16, 2022	23.80	25.00	23.80	24.20	2,468	-0.20(-0.82%)
Feb 15, 2022	23.60	24.80	23.00	24.40	4,203	+1.00(+4.27%)
Feb 14, 2022	24.00	24.20	23.00	23.40	5,172	-0.80(-3.31%)
Feb 11, 2022	25.60	27.00	23.60	24.20	7,508	-1.80(-6.92%)
Feb 10, 2022	25.20	27.00	25.20	26.00	3,692	+0.20(+0.78%)
Feb 09, 2022	27.60	27.60	25.40	25.80	6,521	-0.40(-1.53%)
Feb 08, 2022	25.80	26.60	25.00	26.20	2,881	+0.40(+1.55%)
Feb 07, 2022	24.20	26.00	24.20	25.80	5,362	+0.40(+1.57%)
Feb 04, 2022	23.80	25.80	23.80	25.40	4,076	+1.60(+6.72%)
Feb 03, 2022	25.60		23.80	23.80	3,564	-1.77(-6.94%)
Feb 02, 2022	27.20	27.40	25.40	25.57	3,443	-1.43(-5.28%)
Feb 01, 2022	26.60	28.00	25.70	27.00	3,507	+1.00(+3.85%)
Jan 31, 2022	24.80	27.00		26.00	4,131	+1.20(+4.84%)
Jan 28, 2022	24.00	25.97	23.80	24.80	3,433	+0.20(+0.81%)
Jan 27, 2022	25.60	25.60	23.40	24.60	4,408	-0.40(-1.60%)
Jan 26, 2022	26.40	26.40	24.80	25.00	7,939	-1.40(-5.30%)
Jan 25, 2022	25.20	27.00	24.20	26.40	5,230	+0.60(+2.33%)
Jan 24, 2022	24.60	26.00	23.40	25.80	15,518	-1.00(-3.73%)
Jan 21, 2022	29.20	30.20	26.44	26.80	66,951	-2.40(-8.22%)
Jan 20, 2022	33.00	33.00	29.20	29.20	14,866	-1.00(-3.31%)
Jan 19, 2022	30.80	32.80	30.00	30.20	9,441	-0.80(-2.58%)
Jan 18, 2022	32.40	32.60	30.40	31.00	6,921	-2.00(-6.06%)
Jan 14, 2022				33.00	0	+1.60(+5.10%)
Jan 13, 2022	34.20	34.60	30.80	31.40	17,220	-3.40(-9.77%)
Jan 12, 2022	37.00	37.00	34.36	34.80	5,384	-1.60(-4.40%)
Jan 11, 2022	35.20	37.60	35.20	36.40	10,439	+1.00(+2.82%)
Jan 10, 2022	35.60	36.80	34.20	35.40	16,679	+0.40(+1.14%)
Jan 07, 2022	34.20	36.00	34.00	35.00	8,534	+0.00(+0.00%)
Jan 06, 2022	34.20	35.80	32.20	35.00	13,316	+0.00(+0.00%)
Jan 05, 2022	36.00	37.20	33.20	35.00	17,650	-2.20(-5.91%)
Jan 04, 2022	37.60	39.00	35.80	37.20	16,265	-1.20(-3.12%)
Jan 03, 2022	35.00	39.60	34.80	38.40	32,910	+2.10(+5.79%)
Dec 31, 2021	38.40	39.00	34.40	36.30	64,842	-2.30(-5.96%)
Dec 30, 2021	36.00	41.00	36.00	38.60	159,976	-2.40(-5.85%)
Dec 29, 2021	31.80	46.00	31.00	41.00	1,151,975	+10.80(+35.76%)
Dec 28, 2021	27.20	35.20	27.20	30.20	94,393	+2.80(+10.22%)
Dec 27, 2021	26.40	28.00	26.40	27.40	12,249	+1.20(+4.58%)
Dec 23, 2021	25.80	27.20	25.20	26.20	10,280	+0.40(+1.55%)
Dec 22, 2021	25.60	26.80	25.20	25.80	8,095	+0.20(+0.78%)
Dec 21, 2021	26.80	30.00	25.40	25.60	68,877	-1.00(-3.76%)
Dec 20, 2021	26.80	27.00	25.40	26.60	8,011	+0.40(+1.53%)
Dec 17, 2021	26.20	26.80	24.20	26.20	9,652	+0.40(+1.55%)
Dec 16, 2021	26.60	27.80	25.00	25.80	4,084	-0.60(-2.27%)
Dec 15, 2021	25.80	26.80	24.40	26.40	5,576	+0.20(+0.76%)
Dec 14, 2021	26.00	26.60	25.40	26.20	6,826	+0.00(+0.00%)
Dec 13, 2021	28.00	28.80	25.90	26.20	14,844	-1.20(-4.38%)
Dec 10, 2021	29.20	30.40	27.08	27.40	9,464	-1.98(-6.75%)
Dec 09, 2021	31.00	31.60	28.60	29.38	11,223	-2.22(-7.01%)
Dec 08, 2021	30.60	32.60	30.20	31.60	12,757	+1.60(+5.33%)
Dec 07, 2021	30.00	32.00	29.60	30.00	6,842	+0.00(+0.00%)
Dec 06, 2021	29.20	31.40	26.64	30.00	17,768	-0.20(-0.66%)
Dec 03, 2021	32.00	32.60	30.00	30.20	15,152	-2.20(-6.79%)
Dec 02, 2021	32.60	33.00	30.80	32.40	10,332	-0.20(-0.61%)
Dec 01, 2021	35.80	35.80	32.00	32.60	26,188	-2.80(-7.91%)
Nov 30, 2021	33.80	38.00	33.00	35.40	71,121	+1.20(+3.51%)
Nov 29, 2021	37.00	37.00	33.20	34.20	22,012	-2.80(-7.57%)
Nov 26, 2021	36.00	37.60	33.60	37.00	12,489	+1.60(+4.52%)
Nov 24, 2021	34.60	35.70	32.60	35.40	15,633	+1.00(+2.91%)
Nov 23, 2021	32.80	39.60	32.45	34.40	149,091	+0.60(+1.78%)
Nov 22, 2021	33.80	34.40	32.00	33.80	25,667	-0.60(-1.74%)
Nov 19, 2021	34.00	38.20	32.60	34.40	71,703	+0.80(+2.38%)
Nov 18, 2021	41.00	33.80	32.90	33.60	68,627	-8.20(-19.62%)
Nov 17, 2021	47.20	47.20	40.40	41.80	67,217	-5.20(-11.06%)
Nov 16, 2021	44.20	47.61	43.00	47.00	103,465	-1.00(-2.08%)
Nov 15, 2021	44.00	48.60	42.60	48.00	336,302	+1.40(+3.00%)
Nov 12, 2021	49.80	66.60	42.80	46.60	9,718,558	+16.20(+53.29%)
Nov 11, 2021	30.40	30.40	29.01	30.40	4,683	+0.40(+1.33%)
Nov 10, 2021	30.80			30.00	7,919	-1.40(-4.46%)
Nov 09, 2021	32.20	32.20	30.60	31.40	6,227	-0.60(-1.88%)
Nov 08, 2021	33.00	33.40	31.60	32.00	6,299	-0.60(-1.84%)
Nov 05, 2021	34.40	34.40	32.60	32.60	2,418	-1.60(-4.68%)
Nov 04, 2021	33.40	34.20	33.40	34.20	2,411	+1.00(+3.01%)
Nov 03, 2021	33.40	34.00	33.00	33.20	2,583	-0.40(-1.19%)
Nov 02, 2021	33.80	34.12	33.20	33.60	1,890	+0.20(+0.60%)
Nov 01, 2021	32.80	34.00	32.80	33.40	2,956	+0.60(+1.83%)
Oct 29, 2021	34.00	34.20	32.80	32.80	2,498	-0.80(-2.38%)
Oct 28, 2021	33.80	34.17	33.00	33.60	2,299	-0.26(-0.78%)
Oct 27, 2021	33.80	34.40	33.20	33.86	2,434	+0.06(+0.19%)
Oct 26, 2021	34.00			33.80	2,644	-0.40(-1.17%)
Oct 25, 2021	34.60	35.00	34.20	34.20	3,062	+0.00(+0.00%)
Oct 22, 2021	34.60	35.00	33.60	34.20	5,630	-1.40(-3.93%)
Oct 21, 2021	35.80	36.20	34.80	35.60	2,226	-0.20(-0.56%)
Oct 20, 2021	35.80	36.80	35.20	35.80	4,062	+1.60(+4.68%)
Oct 19, 2021	35.80	37.40	34.20	34.20	4,835	-2.00(-5.52%)
Oct 18, 2021	36.00	37.60	35.40	36.20	10,748	-1.20(-3.21%)
Oct 15, 2021	37.00	38.00	34.84	37.40	33,679	-0.20(-0.53%)
Oct 14, 2021	35.40	39.40	33.20	37.60	278,561	+5.60(+17.50%)
Oct 13, 2021	32.60	34.00	30.60	32.00	9,800	-1.40(-4.19%)
Oct 12, 2021	34.40	35.20	32.00	33.40	4,952	-0.60(-1.76%)
Oct 11, 2021	34.60	35.18	34.00	34.00	7,842	-0.80(-2.30%)
Oct 08, 2021	36.20	38.40	34.40	34.80	2,908	-2.00(-5.43%)
Oct 07, 2021	34.00	37.80	34.00	36.80	6,347	+2.20(+6.36%)
Oct 06, 2021	38.00	38.39	34.00	34.60	11,793	-3.80(-9.90%)
Oct 05, 2021	37.80	39.00	37.00	38.40	1,803	+0.00(+0.00%)
Oct 04, 2021	38.20	39.80	38.20	38.40	1,958	-0.40(-1.03%)
Oct 01, 2021	39.80	40.16	36.00	38.80	6,441	-1.40(-3.48%)
Sep 30, 2021	41.20	41.40	39.40	40.20	6,030	-1.60(-3.83%)
Sep 29, 2021	42.60	44.60	41.00	41.80	4,651	-1.40(-3.24%)
Sep 28, 2021	45.40	45.40	43.00	43.20	3,366	-2.80(-6.09%)
Sep 27, 2021	46.80	48.60	44.40	46.00	8,051	-1.80(-3.77%)
Sep 24, 2021	47.40	49.40	46.40	47.80	7,479	+1.00(+2.14%)
Sep 23, 2021	43.00	51.40	43.00	46.80	34,783	+3.80(+8.84%)
Sep 22, 2021	43.00	43.80	41.60	43.00	4,366	+0.40(+0.94%)
Sep 21, 2021	41.40	42.80	41.40	42.60	4,361	+1.00(+2.40%)
Sep 20, 2021	42.00	43.20	40.20	41.60	14,254	-1.60(-3.70%)
Sep 17, 2021	43.60	45.24	42.10	43.20	10,198	-1.80(-4.00%)
Sep 16, 2021	44.40	45.40	43.82	45.00	5,132	-0.40(-0.88%)
Sep 15, 2021	46.20	47.00	44.60	45.40	9,843	-1.00(-2.16%)
Sep 14, 2021	50.00	50.40	46.00	46.40	8,806	-4.20(-8.30%)
Sep 13, 2021	50.80	51.40	50.00	50.60	2,967	-0.80(-1.56%)
Sep 10, 2021	51.60	52.60	51.40	51.40	2,685	+0.00(+0.00%)
Sep 09, 2021	49.00	51.60	48.20	51.40	5,471	+2.40(+4.90%)
Sep 08, 2021	51.20	51.60	48.20	49.00	11,187	-2.20(-4.30%)
Sep 07, 2021	53.60	54.20	50.40	51.20	9,916	-2.20(-4.12%)
Sep 03, 2021	54.60	55.32	53.40	53.40	5,526	-1.80(-3.26%)
Sep 02, 2021	56.60	57.00	54.60	55.20	5,738	-1.20(-2.13%)
Sep 01, 2021	54.60	56.40	53.20	56.40	22,482	+2.40(+4.44%)
Aug 31, 2021	53.40	54.80	53.00	54.00	10,597	+0.60(+1.12%)
Aug 30, 2021	54.80	56.40	52.60	53.40	12,517	-1.60(-2.91%)
Aug 27, 2021	54.00	55.80	53.60	55.00	4,972	+1.00(+1.85%)
Aug 26, 2021	55.40	56.20	53.40	54.00	7,683	-1.60(-2.88%)
Aug 25, 2021	56.60	57.00	55.60	55.60	8,993	-1.20(-2.11%)
Aug 24, 2021	55.80	57.20	55.20	56.80	9,218	+0.60(+1.07%)
Aug 23, 2021	57.20	59.60	56.19	56.20	11,356	-1.80(-3.10%)
Aug 20, 2021	56.40	59.00	56.20	58.00	12,071	+0.60(+1.05%)
Aug 19, 2021	59.40	60.60	57.00	57.40	12,251	-0.80(-1.37%)
Aug 18, 2021	56.60	61.00	56.40	58.20	15,100	+1.60(+2.83%)
Aug 17, 2021	58.00	58.80	55.60	56.60	11,246	-2.20(-3.74%)
Aug 16, 2021	60.20	61.60	58.60	58.80	9,131	-2.00(-3.29%)
Aug 13, 2021	62.20	62.20	60.60	60.80	7,860	-1.40(-2.25%)
Aug 12, 2021	62.20	62.60	60.60	62.20	6,973	+0.20(+0.32%)
Aug 11, 2021	61.60	63.40	60.60	62.00	11,041	+0.00(+0.00%)
Aug 10, 2021	61.00	62.60	60.20	62.00	9,836	+1.20(+1.97%)
Aug 09, 2021	61.00	62.00	60.00	60.80	8,024	-1.60(-2.56%)
Aug 06, 2021	63.80	65.20	59.20	62.40	137,142	+2.20(+3.65%)
Aug 05, 2021	59.00	62.00	59.00	60.20	19,158	+1.60(+2.73%)
Aug 04, 2021	61.60	62.00	57.60	58.60	32,338	-4.80(-7.57%)
Aug 03, 2021	61.60	77.40	60.93	63.40	598,218	+1.80(+2.92%)
Aug 02, 2021	60.20	63.00	60.20	61.60	4,728	+1.20(+1.99%)
Jul 30, 2021	62.20	63.60	60.00	60.40	5,881	-2.00(-3.21%)
Jul 29, 2021	60.80	63.80	60.60	62.40	7,742	-0.40(-0.64%)
Jul 28, 2021	56.40	64.40	56.40	62.80	11,124	+4.60(+7.90%)
Jul 27, 2021	57.40	58.40	55.20	58.20	12,995	-0.77(-1.30%)