Altamira Therapeutics Ltd (NQ: CYTO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2023	0.1530	0.1604	0.1425	0.1550	269,841	+0.01(+6.16%)
Oct 31, 2023	0.1565	0.1600	0.1450	0.1460	301,930	-0.01(-4.51%)
Oct 30, 2023	0.1616	0.1661	0.1450	0.1529	277,480	-0.01(-8.77%)
Oct 27, 2023	0.1668	0.1787	0.1530	0.1676	216,207	-0.00(-2.56%)
Oct 26, 2023	0.1606	0.1730	0.1500	0.1720	378,922	+0.00(+2.87%)
Oct 25, 2023	0.1698	0.1787	0.1564	0.1672	531,145	+0.00(+1.33%)
Oct 24, 2023	0.1620	0.1660	0.1555	0.1650	177,018	-0.00(-1.20%)
Oct 23, 2023	0.1740	0.1740	0.1516	0.1670	300,974	-0.00(-1.07%)
Oct 20, 2023	0.1600	0.1689	0.1565	0.1688	475,004	+0.01(+6.70%)
Oct 19, 2023	0.1660	0.1743	0.1501	0.1582	842,503	-0.01(-5.83%)
Oct 18, 2023	0.1776	0.1785	0.1620	0.1680	981,474	-0.02(-11.02%)
Oct 17, 2023	0.1852	0.1933	0.1776	0.1888	4,174,129	+0.01(+4.83%)
Oct 16, 2023	0.2304	0.2300	0.1613	0.1801	1,904,658	-0.06(-24.17%)
Oct 13, 2023	0.2550	0.2550	0.2189	0.2375	564,666	-0.02(-7.59%)
Oct 12, 2023	0.2600	0.2798	0.2301	0.2570	1,582,701	+0.02(+7.08%)
Oct 11, 2023	0.2300	0.2449	0.2203	0.2400	451,718	+0.01(+4.76%)
Oct 10, 2023	0.2249	0.2349	0.2100	0.2291	43,792	+0.01(+4.14%)
Oct 09, 2023	0.2200	0.2309	0.2166	0.2200	43,585	-0.01(-4.72%)
Oct 06, 2023	0.2299	0.2348	0.2251	0.2309	44,626	+0.00(+0.83%)
Oct 05, 2023	0.2300	0.2356	0.2110	0.2290	75,349	+0.01(+6.51%)
Oct 04, 2023	0.2200	0.2217	0.2114	0.2150	25,781	-0.01(-2.71%)
Oct 03, 2023	0.2223	0.2300	0.2100	0.2210	116,134	-0.00(-0.67%)
Oct 02, 2023	0.2400	0.2446	0.2200	0.2225	167,187	-0.02(-9.00%)
Sep 29, 2023	0.2450	0.2450	0.2289	0.2445	230,630	+0.01(+4.04%)
Sep 28, 2023	0.2300	0.2450	0.2300	0.2350	55,644	-0.00(-0.93%)
Sep 27, 2023	0.2400	0.2500	0.2205	0.2372	194,310	-0.01(-5.08%)
Sep 26, 2023	0.2500	0.2550	0.2200	0.2499	174,184	+0.00(+1.05%)
Sep 25, 2023	0.2400	0.2473	0.2301	0.2473	141,760	+0.00(+1.31%)
Sep 22, 2023	0.2539	0.2539	0.2360	0.2441	116,486	-0.01(-3.13%)
Sep 21, 2023	0.2547	0.2547	0.2450	0.2520	52,052	-0.00(-0.24%)
Sep 20, 2023	0.2402	0.2600	0.2402	0.2526	90,697	-0.01(-2.81%)
Sep 19, 2023	0.2800	0.2800	0.2350	0.2599	264,174	-0.00(-1.52%)
Sep 18, 2023	0.2430	0.2770	0.2400	0.2639	444,978	-0.00(-0.42%)
Sep 15, 2023	0.2449	0.2800	0.2401	0.2650	733,631	-0.02(-5.36%)
Sep 14, 2023	0.3680	0.4100	0.2300	0.2800	8,443,005	-0.02(-5.72%)
Sep 13, 2023	0.3200	0.3269	0.2900	0.2970	188,858	-0.02(-7.04%)
Sep 12, 2023	0.3300	0.3300	0.3150	0.3195	136,875	-0.02(-6.03%)
Sep 11, 2023	0.3300	0.3400	0.3178	0.3400	69,837	+0.01(+1.80%)
Sep 08, 2023	0.3405	0.3549	0.3200	0.3340	146,424	-0.01(-2.48%)
Sep 07, 2023	0.3493	0.3493	0.3350	0.3425	38,424	-0.01(-1.95%)
Sep 06, 2023	0.3500	0.3579	0.3251	0.3493	109,240	-0.00(-0.20%)
Sep 05, 2023	0.3510	0.3510	0.3382	0.3500	86,168	-0.01(-2.23%)
Sep 01, 2023	0.3452	0.3699	0.3300	0.3580	143,845	-0.00(-0.53%)
Aug 31, 2023	0.3480	0.3600	0.3402	0.3599	115,638	+0.02(+5.48%)
Aug 30, 2023	0.3483	0.3599	0.3410	0.3412	128,668	-0.02(-4.98%)
Aug 29, 2023	0.3690	0.3810	0.3377	0.3591	200,503	-0.01(-2.68%)
Aug 28, 2023	0.3510	0.3699	0.3502	0.3690	42,876	+0.01(+2.64%)
Aug 25, 2023	0.3600	0.3699	0.3510	0.3595	97,639	-0.00(-0.14%)
Aug 24, 2023	0.3600	0.3600	0.3500	0.3600	38,102	+0.00(+0.28%)
Aug 23, 2023	0.3690	0.3700	0.3500	0.3590	69,407	-0.00(-0.28%)
Aug 22, 2023	0.3704	0.3704	0.3446	0.3600	33,826	+0.00(+0.08%)
Aug 21, 2023	0.3600	0.3600	0.3400	0.3597	47,501	+0.00(+0.19%)
Aug 18, 2023	0.3600	0.3600	0.3500	0.3590	75,396	-0.00(-0.28%)
Aug 17, 2023	0.3479	0.3710	0.3479	0.3600	30,695	-0.00(-0.83%)
Aug 16, 2023	0.3800	0.3867	0.3450	0.3630	51,240	-0.02(-4.47%)
Aug 15, 2023	0.3837	0.3837	0.3550	0.3800	34,303	+0.01(+1.88%)
Aug 14, 2023	0.3650	0.3730	0.3510	0.3730	64,453	+0.01(+3.15%)
Aug 11, 2023	0.3850	0.3850	0.3568	0.3616	38,269	-0.01(-3.50%)
Aug 10, 2023	0.3700	0.3750	0.3441	0.3747	59,235	+0.01(+2.94%)
Aug 09, 2023	0.3500	0.3800	0.3293	0.3640	162,009	-0.03(-6.47%)
Aug 08, 2023	0.3888	0.3969	0.3800	0.3892	91,002	+0.00(+0.05%)
Aug 07, 2023	0.3900	0.4264	0.3652	0.3890	186,447	-0.03(-8.15%)
Aug 04, 2023	0.4000	0.4398	0.3870	0.4235	274,941	+0.02(+5.66%)
Aug 03, 2023	0.4100	0.4050	0.3836	0.4008	86,221	+0.00(+0.20%)
Aug 02, 2023	0.3990	0.4032	0.3740	0.4000	117,487	-0.00(-0.50%)
Aug 01, 2023	0.3850	0.4050	0.3660	0.4020	220,488	+0.02(+5.79%)
Jul 31, 2023	0.3682	0.3899	0.3600	0.3800	294,943	+0.03(+7.04%)
Jul 28, 2023	0.3430	0.3755	0.3306	0.3550	280,633	+0.02(+7.25%)
Jul 27, 2023	0.3340	0.3450	0.3250	0.3310	222,813	-0.00(-0.90%)
Jul 26, 2023	0.3300	0.3480	0.3100	0.3340	343,374	+0.01(+2.45%)
Jul 25, 2023	0.3500	0.3501	0.3200	0.3260	258,968	-0.01(-2.69%)
Jul 24, 2023	0.3600	0.3600	0.3350	0.3350	240,819	-0.01(-2.90%)
Jul 21, 2023	0.3500	0.3643	0.3400	0.3450	137,019	-0.01(-1.65%)
Jul 20, 2023	0.3526	0.3650	0.3400	0.3508	386,679	+0.00(+0.23%)
Jul 19, 2023	0.3600	0.3669	0.3348	0.3500	319,095	-0.02(-4.11%)
Jul 18, 2023	0.3600	0.3755	0.3500	0.3650	210,841	-0.00(-1.08%)
Jul 17, 2023	0.4100	0.4100	0.3495	0.3690	602,651	-0.02(-4.40%)
Jul 14, 2023	0.4300	0.4300	0.3801	0.3860	321,748	-0.03(-8.07%)
Jul 13, 2023	0.4500	0.4490	0.3850	0.4199	379,687	-0.01(-2.35%)
Jul 12, 2023	0.4500	0.4649	0.4100	0.4300	335,520	-0.01(-2.93%)
Jul 11, 2023	0.4600	0.4800	0.4378	0.4430	293,787	-0.02(-3.70%)
Jul 10, 2023	0.4675	0.4900	0.4410	0.4600	174,701	-0.01(-2.13%)
Jul 07, 2023	0.4944	0.4969	0.4585	0.4700	329,890	-0.03(-5.62%)
Jul 06, 2023	0.4700	0.5249	0.4500	0.4980	1,966,823	-0.05(-8.81%)
Jul 05, 2023	0.5651	0.6425	0.5458	0.5461	3,202,282	-0.04(-6.70%)
Jul 03, 2023	0.6600	0.6629	0.5742	0.5853	210,979	-0.06(-8.69%)
Jun 30, 2023	0.6700	0.6700	0.6322	0.6410	194,860	-0.01(-1.40%)
Jun 29, 2023	0.7200	0.7275	0.6301	0.6501	436,098	-0.07(-9.63%)
Jun 28, 2023	0.7100	0.7200	0.7000	0.7194	39,099	-0.00(-0.08%)
Jun 27, 2023	0.7100	0.7200	0.6900	0.7200	85,737	-0.01(-0.69%)
Jun 26, 2023	0.7375	0.7390	0.6978	0.7250	73,421	-0.01(-1.89%)
Jun 23, 2023	0.7197	0.7390	0.7025	0.7390	70,470	+0.03(+3.73%)
Jun 22, 2023	0.7100	0.7205	0.6976	0.7124	92,132	+0.00(+0.20%)
Jun 21, 2023	0.7150	0.7300	0.6952	0.7110	247,844	-0.02(-2.82%)
Jun 20, 2023	0.7600	0.7900	0.7166	0.7316	257,141	-0.04(-5.21%)
Jun 16, 2023	0.7700	0.8090	0.7484	0.7718	338,340	-0.06(-7.01%)
Jun 15, 2023	0.8700	0.8700	0.7912	0.8300	1,519,095	-0.31(-27.19%)
May 08, 2023	1.030	1.150	0.9700	1.140	1,535,900	+0.12(+11.76%)
May 05, 2023	0.9700	1.170	0.9600	1.020	2,481,549	-0.09(-8.11%)
May 04, 2023	1.250	1.420	1.010	1.110	32,915,312	+0.25(+29.81%)
May 03, 2023	0.8100	0.8880	0.7900	0.8551	1,324,777	+0.04(+4.28%)
May 02, 2023	0.8500	0.8698	0.7600	0.8200	657,039	-0.03(-3.02%)
May 01, 2023	0.9600	0.9799	0.7300	0.8455	776,898	-0.11(-11.93%)
Apr 28, 2023	1.000	1.011	0.9600	0.9600	574,127	-0.07(-6.80%)
Apr 27, 2023	1.010	1.060	0.9701	1.030	460,536	-0.01(-0.96%)
Apr 26, 2023	0.9600	1.070	0.9200	1.040	779,145	+0.05(+5.05%)
Apr 25, 2023	1.070	1.070	0.9010	0.9900	1,314,321	-0.08(-7.48%)
Apr 24, 2023	1.100	1.200	1.040	1.070	3,305,156	+0.03(+2.88%)
Apr 21, 2023	1.070	1.080	1.020	1.040	674,004	-0.06(-5.45%)
Apr 20, 2023	1.120	1.150	1.050	1.100	817,327	-0.03(-2.65%)
Apr 19, 2023	1.140	1.170	1.070	1.130	1,590,555	-0.06(-5.04%)
Apr 18, 2023	1.320	1.450	1.110	1.190	8,754,773	+0.09(+8.18%)
Apr 17, 2023	1.130	1.170	1.000	1.100	2,778,425	-0.03(-2.65%)
Apr 14, 2023	1.350	1.390	1.075	1.130	3,911,494	-0.20(-15.04%)
Apr 13, 2023	2.090	2.230	1.250	1.330	12,831,031	-0.77(-36.67%)
Apr 12, 2023	1.790	2.600	1.620	2.100	41,934,252	+0.78(+59.09%)
Apr 11, 2023	2.000	2.090	1.185	1.320	1,662,750	-0.75(-36.23%)
Apr 10, 2023	1.890	2.460	1.650	2.070	2,309,724	+0.23(+12.50%)
Apr 06, 2023	1.600	1.870	1.520	1.840	442,277	+0.21(+12.88%)
Apr 05, 2023	1.400	1.650	1.320	1.630	333,243	+0.24(+17.27%)
Apr 04, 2023	1.390	1.390	1.300	1.390	53,982	+0.04(+2.96%)
Apr 03, 2023	1.260	1.350	1.240	1.350	107,457	+0.07(+5.47%)
Mar 31, 2023	1.480	1.480	1.260	1.280	141,345	-0.14(-9.86%)
Mar 30, 2023	1.300	1.460	1.264	1.420	196,410	+0.20(+16.39%)
Mar 29, 2023	1.210	1.230	1.170	1.220	89,299	+0.01(+0.83%)
Mar 28, 2023	1.330	1.330	1.190	1.210	113,210	-0.11(-8.33%)
Mar 27, 2023	1.280	1.400	1.250	1.320	89,309	+0.02(+1.54%)
Mar 24, 2023	1.360	1.378	1.250	1.300	160,056	-0.08(-5.80%)
Mar 23, 2023	1.410	1.498	1.316	1.380	82,002	-0.07(-4.83%)
Mar 22, 2023	1.470	1.540	1.392	1.450	78,794	+0.02(+1.40%)
Mar 21, 2023	1.430	1.500	1.315	1.430	154,940	+0.03(+2.14%)
Mar 20, 2023	1.340	1.420	1.304	1.400	111,950	+0.05(+3.70%)
Mar 17, 2023	1.430	1.430	1.270	1.350	88,653	-0.09(-6.25%)
Mar 16, 2023	1.340	1.450	1.269	1.440	132,979	+0.11(+8.27%)
Mar 15, 2023	1.470	1.480	1.220	1.330	1,104,472	-0.03(-2.21%)
Mar 14, 2023	1.410	1.490	1.340	1.360	177,072	-0.11(-7.48%)
Mar 13, 2023	1.560	1.589	1.343	1.470	354,485	-0.09(-5.77%)
Mar 10, 2023	1.290	2.150	1.200	1.560	2,519,647	+0.27(+20.93%)
Mar 09, 2023	1.330	1.350	1.250	1.290	192,373	-0.07(-5.15%)
Mar 08, 2023	1.590	1.630	1.350	1.360	409,553	-0.24(-15.00%)
Mar 07, 2023	2.100	2.100	1.578	1.600	662,830	-0.52(-24.53%)
Mar 06, 2023	2.320	2.385	2.020	2.120	685,626	-0.37(-14.86%)
Mar 03, 2023	4.730	5.080	2.350	2.490	26,277,316	+0.13(+5.51%)
Mar 02, 2023	2.400	2.400	2.260	2.360	22,200	-0.11(-4.47%)
Mar 01, 2023	2.450	2.480	2.304	2.470	10,646	+0.07(+2.94%)
Feb 28, 2023	2.630	2.630	2.400	2.400	12,395	-0.18(-6.98%)
Feb 27, 2023	2.680	2.680	2.360	2.580	12,240	+0.10(+4.24%)
Feb 24, 2023	2.420	2.530	2.420	2.475	5,428	-0.02(-0.60%)
Feb 23, 2023	2.560	2.570	2.430	2.490	4,444	-0.03(-1.19%)
Feb 22, 2023	2.340	2.520	2.341	2.520	8,888	+0.15(+6.11%)
Feb 21, 2023	2.450	2.490	2.350	2.375	22,656	-0.10(-3.85%)
Feb 17, 2023	2.540	2.540	2.440	2.470	31,445	-0.06(-2.37%)
Feb 16, 2023	2.640	2.769	2.510	2.530	12,029	-0.11(-4.17%)
Feb 15, 2023	2.640	2.670	2.530	2.640	13,029	+0.01(+0.38%)
Feb 14, 2023	2.570	2.854	2.570	2.630	2,906	+0.06(+2.33%)
Feb 13, 2023	2.760	2.760	2.560	2.570	14,767	-0.19(-6.88%)
Feb 10, 2023	3.000	3.000	2.750	2.760	18,979	-0.05(-1.78%)
Feb 09, 2023	2.940	2.940	2.750	2.810	31,040	-0.10(-3.44%)
Feb 08, 2023	2.880	2.980	2.817	2.910	19,323	+0.05(+1.75%)
Feb 07, 2023	2.890	2.980	2.810	2.860	20,670	-0.06(-2.05%)
Feb 06, 2023	2.930	2.951	2.850	2.920	16,378	-0.04(-1.35%)
Feb 03, 2023	2.940	3.050	2.930	2.960	22,401	-0.03(-1.00%)
Feb 02, 2023	2.960	3.070	2.840	2.990	26,187	+0.10(+3.46%)