Dark

CYTO
Altamira Therapeutics Ltd. Common Shares 0.01 SF (Bermuda)
stock NASDAQ

Inactive

Dec 19, 2024

0.3000USD-25.944%(-0.1051)829,919

Pre-market

0.00USD-100.000%(-0.41)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2024-12-19	0.415800	0.430000	0.300000	0.300000	-25.944%	829,919	0.000%
2024-12-18	0.420000	0.430000	0.403000	0.405100	-1.291%	46,437	-25.944%
2024-12-17	0.410000	0.440000	0.400100	0.410400	-2.053%	92,080	-26.901%
2024-12-16	0.434000	0.450000	0.419000	0.419000	-3.456%	40,560	-28.401%
2024-12-13	0.442100	0.459990	0.434000	0.434000	-4.950%	27,694	-30.876%
2024-12-12	0.451000	0.461000	0.433000	0.456600	-2.644%	34,830	-34.297%
2024-12-11	0.459800	0.489900	0.432000	0.469000	+2.001%	79,883	-36.034%
2024-12-10	0.470000	0.498800	0.441400	0.459800	-6.240%	72,319	-34.754%
2024-12-09	0.520000	0.575000	0.450000	0.490400	-5.237%	387,800	-38.825%
2024-12-06	0.480000	0.530000	0.470000	0.517500	+5.958%	167,246	-42.029%
2024-12-05	0.462400	0.517500	0.452300	0.488400	+5.259%	236,287	-38.575%
2024-12-04	0.486800	0.550000	0.450000	0.464000	-3.091%	812,223	-35.345%
2024-12-03	0.421000	0.544400	0.421000	0.478800	+12.474%	1,235,834	-37.343%
2024-12-02	0.420000	0.449700	0.420000	0.425700	-1.000%	98,646	-29.528%
2024-11-29	0.403000	0.430000	0.403000	0.430000	+6.810%	81,348	-30.233%
2024-11-27	0.421500	0.434899	0.400000	0.402583	-4.488%	56,751	-25.481%
2024-11-26	0.430000	0.448300	0.417700	0.421500	-0.987%	40,544	-28.826%
2024-11-25	0.431400	0.444900	0.423200	0.425700	+0.638%	20,419	-29.528%
2024-11-22	0.435000	0.468100	0.415100	0.423000	-3.314%	67,877	-29.078%
2024-11-21	0.424000	0.446900	0.405800	0.437500	-0.546%	24,210	-31.429%
2024-11-20	0.411600	0.445050	0.411600	0.439900	+6.876%	36,346	-31.803%
2024-11-19	0.434200	0.470000	0.400000	0.411600	-4.545%	77,413	-27.114%
2024-11-18	0.450000	0.473600	0.431000	0.431200	-5.314%	93,819	-30.427%
2024-11-15	0.440000	0.499800	0.430100	0.455400	+5.907%	202,321	-34.124%
2024-11-14	0.410000	0.620000	0.410000	0.430000	+3.714%	999,452	-30.233%
2024-11-13	0.451000	0.492245	0.400000	0.414600	-9.870%	110,906	-27.641%
2024-11-12	0.484000	0.499800	0.455100	0.460000	-2.190%	36,466	-34.783%
2024-11-11	0.495000	0.495000	0.470000	0.470300	-5.752%	53,008	-36.211%
2024-11-08	0.510000	0.510000	0.490000	0.499000	-1.188%	24,155	-39.880%
2024-11-07	0.500000	0.505000	0.484800	0.505000	+0.010%	35,209	-40.594%
2024-11-06	0.500000	0.511900	0.485000	0.504950	-2.894%	20,737	-40.588%
2024-11-05	0.483600	0.525000	0.483600	0.520000	+0.386%	68,877	-42.308%
2024-11-04	0.500000	0.525300	0.480000	0.518000	+3.600%	35,408	-42.085%
2024-11-01	0.486000	0.500100	0.471200	0.500000	+3.327%	26,217	-40.000%
2024-10-31	0.510000	0.520000	0.482400	0.483900	+0.678%	39,143	-38.004%
2024-10-30	0.500100	0.541800	0.470100	0.480640	-3.621%	36,533	-37.583%
2024-10-29	0.483200	0.498700	0.451000	0.498700	+1.300%	32,951	-39.844%
2024-10-28	0.485100	0.512800	0.480200	0.492300	-3.281%	66,746	-39.062%
2024-10-25	0.529551	0.529551	0.481000	0.509000	+1.780%	27,719	-41.061%
2024-10-24	0.560100	0.582000	0.450000	0.500100	-12.263%	152,540	-40.012%
2024-10-23	0.560000	0.582500	0.550200	0.570000	+0.867%	37,865	-47.368%
2024-10-22	0.580201	0.599900	0.540000	0.565100	-1.739%	48,322	-46.912%
2024-10-21	0.620000	0.624800	0.572000	0.575100	-2.525%	65,335	-47.835%
2024-10-18	0.630000	0.630000	0.584748	0.590000	-4.685%	62,059	-49.153%
2024-10-17	0.600000	0.625000	0.587501	0.619000	+2.807%	36,883	-51.535%
2024-10-16	0.606000	0.619999	0.593000	0.602100	+2.034%	79,661	-50.174%
2024-10-15	0.600900	0.610000	0.580000	0.590100	-4.823%	38,796	-49.161%
2024-10-14	0.617400	0.620000	0.600000	0.620000	+3.316%	12,925	-51.613%
2024-10-11	0.629000	0.629700	0.585000	0.600100	-4.746%	64,406	-50.008%
2024-10-10	0.620000	0.634000	0.590000	0.630000	-1.563%	42,641	-52.381%
2024-10-09	0.624900	0.641400	0.620500	0.640000	+0.787%	28,100	-53.125%
2024-10-08	0.620000	0.643000	0.619000	0.635000	+2.419%	25,081	-52.756%
2024-10-07	0.622000	0.643627	0.610000	0.620000	-5.961%	55,648	-51.613%
2024-10-04	0.618000	0.659700	0.610000	0.659300	+8.082%	52,314	-54.497%
2024-10-03	0.628000	0.660000	0.606400	0.610000	-3.021%	44,540	-50.820%
2024-10-02	0.630000	0.655000	0.610000	0.629000	-0.048%	27,856	-52.305%
2024-10-01	0.659000	0.659000	0.600000	0.629300	+3.130%	65,522	-52.328%
2024-09-30	0.700000	0.700000	0.601000	0.610200	-8.953%	99,935	-50.836%
2024-09-27	0.700000	0.700000	0.670100	0.670200	+0.953%	64,960	-55.237%
2024-09-26	0.687000	0.700011	0.656000	0.663870	-0.915%	45,210	-54.810%
2024-09-25	0.683900	0.701200	0.670000	0.670000	-4.011%	90,685	-55.224%
2024-09-24	0.729100	0.737900	0.673200	0.698000	+4.491%	70,100	-57.020%
2024-09-23	0.720000	0.750000	0.668000	0.668000	-5.942%	67,346	-55.090%
2024-09-20	0.730800	0.740000	0.709600	0.710200	-5.307%	53,763	-57.758%
2024-09-19	0.742000	0.760000	0.725000	0.750000	0.000%	83,649	-60.000%
2024-09-18	0.762000	0.776200	0.730100	0.750000	-1.329%	47,587	-60.000%
2024-09-17	0.752000	0.790000	0.750200	0.760100	+2.274%	27,775	-60.532%
2024-09-16	0.849800	0.849800	0.741700	0.743200	-11.524%	140,235	-59.634%
2024-09-13	0.820500	0.840000	0.768999	0.840000	+10.236%	103,748	-64.286%
2024-09-12	0.892600	0.896613	0.733000	0.762000	-13.162%	460,567	-60.630%
2024-09-11	0.890000	0.900100	0.860000	0.877500	-1.416%	34,516	-65.812%
2024-09-10	0.915000	0.938400	0.885100	0.890100	-1.777%	15,183	-66.296%
2024-09-09	0.900000	0.934800	0.884700	0.906200	-0.418%	41,820	-66.895%
2024-09-06	0.870800	0.924900	0.864000	0.910000	-1.087%	70,008	-67.033%
2024-09-05	0.901000	0.927000	0.870100	0.920000	+2.679%	24,397	-67.391%
2024-09-04	0.877000	0.896000	0.856000	0.896000	-0.334%	25,013	-66.518%
2024-09-03	0.892500	0.917600	0.850000	0.899000	+0.773%	33,743	-66.630%
2024-08-30	0.910000	0.932200	0.890000	0.892100	-2.492%	37,040	-66.371%
2024-08-29	0.914900	0.914900	0.888200	0.914900	0.000%	27,787	-67.210%
2024-08-28	0.900000	0.918500	0.894510	0.914900	+0.527%	23,639	-67.210%
2024-08-27	0.923000	0.929900	0.900000	0.910100	-0.296%	47,946	-67.037%
2024-08-26	0.948500	0.948500	0.908100	0.912800	-4.449%	36,610	-67.134%
2024-08-23	0.978800	1.050000	0.910000	0.955300	-2.956%	223,163	-68.596%
2024-08-22	0.962500	0.985000	0.930101	0.984400	-0.395%	92,726	-69.525%
2024-08-21	0.940900	0.988300	0.900200	0.988300	+1.887%	80,981	-69.645%
2024-08-20	0.969000	1.000000	0.934400	0.970000	-2.981%	81,038	-69.072%
2024-08-19	0.912000	0.999900	0.900200	0.999800	+4.429%	276,594	-69.994%
2024-08-16	0.975200	1.020000	0.831000	0.957400	-5.208%	1,044,182	-68.665%
2024-08-15	1.180000	1.340000	1.010000	1.010000	+9.806%	18,404,704	-70.297%
2024-08-14	0.930000	0.930100	0.900000	0.919800	-0.980%	24,701	-67.384%
2024-08-13	0.950000	0.966000	0.870000	0.928900	-2.743%	50,406	-67.704%
2024-08-12	1.030000	1.090000	0.881499	0.955100	-6.363%	361,951	-68.590%
2024-08-09	1.030000	1.030000	0.980000	1.020000	+2.102%	19,930	-70.588%
2024-08-08	0.970000	1.000000	0.890100	0.999000	+6.277%	53,108	-69.970%
2024-08-07	0.970000	0.970000	0.890000	0.940000	+1.512%	27,017	-68.085%
2024-08-06	0.892400	0.989500	0.868100	0.926000	+0.652%	196,515	-67.603%
2024-08-05	1.030000	1.080000	0.790000	0.920000	-14.815%	111,779	-67.391%
2024-08-02	1.080000	1.109400	1.050000	1.080000	-1.818%	64,057	-72.222%
2024-08-01	1.100000	1.138500	1.080000	1.100000	+0.917%	55,911	-72.727%
2024-07-31	1.100000	1.119900	1.080000	1.090000	-3.540%	13,540	-72.477%
2024-07-30	1.160000	1.170000	1.080000	1.130000	-0.877%	30,200	-73.451%
2024-07-29	1.150000	1.160000	1.110000	1.140000	-2.564%	46,548	-73.684%
2024-07-26	1.205400	1.205400	1.120000	1.170000	-0.847%	20,971	-74.359%
2024-07-25	1.160000	1.185000	1.120400	1.180000	+1.724%	26,719	-74.576%
2024-07-24	1.100000	1.200000	1.080000	1.160000	+7.407%	106,602	-74.138%
2024-07-23	1.090000	1.140000	1.070000	1.080000	-0.917%	51,198	-72.222%
2024-07-22	1.130000	1.180000	0.996000	1.090000	-9.167%	335,099	-72.477%
2024-07-19	1.470000	1.530000	1.080000	1.200000	-10.448%	4,499,091	-75.000%
2024-07-18	1.340000	1.400000	1.300000	1.340000	-3.943%	65,182	-77.612%
2024-07-17	1.400000	1.420000	1.390000	1.395000	+0.360%	23,169	-78.495%
2024-07-16	1.336700	1.390000	1.320000	1.390000	+2.963%	32,248	-78.417%
2024-07-15	1.290000	1.350000	1.260000	1.350000	+3.053%	26,032	-77.778%
2024-07-12	1.340000	1.350000	1.290000	1.310000	-0.758%	20,395	-77.099%
2024-07-11	1.320000	1.390000	1.310000	1.320000	+2.326%	87,190	-77.273%
2024-07-10	1.250000	1.290000	1.240400	1.290000	+3.200%	10,727	-76.744%
2024-07-09	1.220000	1.310000	1.220000	1.250000	+2.459%	78,046	-76.000%
2024-07-08	1.290000	1.290000	1.200100	1.220000	-4.688%	26,097	-75.410%
2024-07-05	1.150000	1.300000	1.150000	1.280000	+13.274%	127,928	-76.563%
2024-07-03	1.190000	1.200000	1.130000	1.130000	-7.377%	80,148	-73.451%
2024-07-02	1.180000	1.240000	1.160000	1.220000	0.000%	62,791	-75.410%
2024-07-01	1.110000	1.240000	1.110000	1.220000	+9.910%	93,041	-75.410%
2024-06-28	1.140000	1.140000	1.070000	1.110000	0.000%	70,962	-72.973%
2024-06-27	1.110000	1.180000	1.100000	1.110000	0.000%	59,864	-72.973%
2024-06-26	1.080000	1.169800	1.062000	1.110000	+0.909%	96,988	-72.973%
2024-06-25	1.170000	1.179200	1.050100	1.100000	-6.780%	111,712	-72.727%
2024-06-24	1.110000	1.200000	1.110000	1.180000	+5.357%	41,020	-74.576%
2024-06-21	1.170000	1.205000	1.110000	1.120000	-4.274%	33,434	-73.214%
2024-06-20	1.250000	1.279900	1.150000	1.170000	-6.400%	116,744	-74.359%
2024-06-18	1.200000	1.279900	1.200000	1.250000	+0.806%	51,761	-76.000%
2024-06-17	1.280000	1.280000	1.210000	1.240000	+2.479%	30,751	-75.806%
2024-06-14	1.250000	1.300000	1.200000	1.210000	-6.202%	134,126	-75.207%
2024-06-13	1.300000	1.330000	1.251000	1.290000	0.000%	59,490	-76.744%
2024-06-12	1.260000	1.390000	1.260000	1.290000	-1.527%	112,016	-76.744%
2024-06-11	1.370000	1.393400	1.300000	1.310000	-2.963%	95,658	-77.099%
2024-06-10	1.390000	1.440000	1.350000	1.350000	-5.594%	61,539	-77.778%
2024-06-07	1.460000	1.460000	1.380000	1.430000	-4.027%	70,369	-79.021%
2024-06-06	1.490000	1.500000	1.440000	1.490000	0.000%	41,509	-79.866%
2024-06-05	1.450000	1.520000	1.450000	1.490000	+0.676%	43,945	-79.866%
2024-06-04	1.450000	1.527000	1.450000	1.480000	0.000%	32,557	-79.730%
2024-06-03	1.560000	1.590000	1.477600	1.480000	-3.268%	48,678	-79.730%
2024-05-31	1.490000	1.530000	1.480000	1.530000	+4.082%	50,058	-80.392%
2024-05-30	1.530000	1.572600	1.450000	1.470000	-8.125%	155,382	-79.592%
2024-05-29	1.670000	1.760000	1.520000	1.600000	-0.621%	136,864	-81.250%
2024-05-28	1.650000	1.850000	1.590000	1.610000	-9.551%	561,391	-81.366%
2024-05-24	1.700000	1.900000	1.630000	1.780000	+4.094%	948,719	-83.146%
2024-05-23	1.850000	2.469900	1.600000	1.710000	+19.580%	51,737,753	-82.456%
2024-05-22	1.450000	1.520000	1.430000	1.430000	-3.378%	37,237	-79.021%
2024-05-21	1.460000	1.510000	1.460000	1.480000	-0.671%	16,427	-79.730%
2024-05-20	1.525000	1.530000	1.450000	1.490000	-4.487%	39,368	-79.866%
2024-05-17	1.540000	1.560000	1.510000	1.560000	0.000%	20,221	-80.769%
2024-05-16	1.580000	1.585000	1.450100	1.560000	+1.961%	28,183	-80.769%
2024-05-15	1.522500	1.569900	1.430100	1.530000	+6.250%	55,132	-80.392%
2024-05-14	1.490000	1.490000	1.420000	1.440000	0.000%	41,374	-79.167%
2024-05-13	1.450000	1.580000	1.400100	1.440000	-0.690%	50,256	-79.167%
2024-05-10	1.500000	1.540000	1.400000	1.450000	-3.333%	32,379	-79.310%
2024-05-09	1.430000	1.539900	1.430000	1.500000	+2.041%	42,754	-80.000%
2024-05-08	1.570000	1.582700	1.440000	1.470000	-6.962%	80,824	-79.592%
2024-05-07	1.610000	1.690000	1.550000	1.580000	-4.242%	54,002	-81.013%
2024-05-06	1.640000	1.699900	1.610000	1.650000	+0.610%	40,067	-81.818%
2024-05-03	1.650000	1.660000	1.600000	1.640000	+1.235%	31,876	-81.707%
2024-05-02	1.610000	1.665100	1.570000	1.620000	0.000%	35,965	-81.481%
2024-05-01	1.670000	1.670000	1.530100	1.620000	+3.185%	133,857	-81.481%
2024-04-30	1.570000	1.600000	1.520000	1.570000	0.000%	44,337	-80.892%
2024-04-29	1.690000	1.690000	1.560000	1.570000	-7.101%	49,747	-80.892%
2024-04-26	1.540000	1.770000	1.495200	1.690000	+5.625%	166,284	-82.249%
2024-04-25	1.350000	1.650000	1.350000	1.600000	+11.111%	322,810	-81.250%
2024-04-24	1.600000	1.600000	1.400000	1.440000	-8.861%	3,000,617	-79.167%
2024-04-23	1.400000	1.580000	1.380000	1.580000	+12.857%	110,808	-81.013%
2024-04-22	1.390000	1.520000	1.380000	1.400000	-0.990%	107,242	-78.571%
2024-04-19	1.500000	1.500000	1.405000	1.414000	-5.733%	46,743	-78.784%
2024-04-18	1.460000	1.518500	1.420000	1.500000	+1.351%	24,812	-80.000%
2024-04-17	1.650000	1.650000	1.480000	1.480000	-9.202%	90,008	-79.730%
2024-04-16	1.650000	1.730000	1.540000	1.630000	-1.807%	56,575	-81.595%
2024-04-15	1.800000	1.880000	1.650000	1.660000	-9.290%	120,702	-81.928%
2024-04-12	1.890000	1.950000	1.810000	1.830000	+0.549%	41,161	-83.607%
2024-04-11	1.940000	1.990000	1.800000	1.820000	-9.000%	171,833	-83.516%
2024-04-10	1.870000	2.010000	1.870000	2.000000	+7.527%	176,244	-85.000%
2024-04-09	1.920000	2.029900	1.860000	1.860000	-3.125%	121,135	-83.871%
2024-04-08	2.010000	2.060000	1.900000	1.920000	-1.538%	172,969	-84.375%
2024-04-05	2.090000	2.090000	1.860000	1.950000	-6.699%	80,126	-84.615%
2024-04-04	1.980000	2.090000	1.928500	2.090000	+7.732%	94,021	-85.646%
2024-04-03	2.000000	2.018500	1.770000	1.940000	-5.366%	169,874	-84.536%
2024-04-02	2.020000	2.090000	1.770000	2.050000	-2.844%	113,042	-85.366%
2024-04-01	2.050000	2.134400	1.990000	2.110000	+1.932%	114,749	-85.782%
2024-03-28	2.410000	2.490000	1.960000	2.070000	-11.915%	334,107	-85.507%
2024-03-27	2.380000	2.400000	2.220000	2.350000	-2.893%	328,573	-87.234%
2024-03-26	2.400000	2.449900	2.170000	2.420000	+2.979%	1,079,825	-87.603%
2024-03-25	3.170000	3.490000	2.100000	2.350000	+35.838%	62,807,935	-87.234%
2024-03-22	1.660000	1.730000	1.650100	1.730000	+2.976%	43,144	-82.659%
2024-03-21	1.690000	1.690000	1.630100	1.680000	-0.592%	24,580	-82.143%
2024-03-20	1.720000	1.720000	1.620000	1.690000	+0.595%	23,858	-82.249%
2024-03-19	1.740000	1.740000	1.620000	1.680000	-0.592%	24,244	-82.143%
2024-03-18	1.730000	1.730000	1.625000	1.690000	-2.312%	64,721	-82.249%
2024-03-15	1.690000	1.730000	1.680000	1.730000	+2.976%	24,862	-82.659%
2024-03-14	1.820000	1.820000	1.630000	1.680000	-9.189%	64,272	-82.143%
2024-03-13	1.900000	1.950000	1.812000	1.850000	-1.070%	20,704	-83.784%
2024-03-12	1.890000	1.900000	1.800000	1.870000	-1.058%	24,675	-83.957%
2024-03-11	1.900000	1.919800	1.824000	1.890000	+0.532%	81,054	-84.127%
2024-03-08	1.900000	1.940000	1.820500	1.880000	0.000%	32,023	-84.043%
2024-03-07	1.820000	1.924300	1.760000	1.880000	+1.075%	53,700	-84.043%
2024-03-06	2.060000	2.100000	1.750000	1.860000	-7.921%	245,137	-83.871%
2024-03-05	2.600000	2.673000	2.000000	2.020000	-14.768%	728,245	-85.149%
2024-03-04	2.200000	2.740000	2.100000	2.370000	-2.469%	1,049,706	-87.342%
2024-03-01	1.880000	2.460000	1.880000	2.430000	+29.255%	729,748	-87.654%
2024-02-29	1.800000	1.939900	1.770000	1.880000	+4.444%	35,862	-84.043%
2024-02-28	1.820000	1.840000	1.790000	1.800000	-1.099%	21,825	-83.333%
2024-02-27	1.840000	1.870000	1.810000	1.820000	-1.087%	25,598	-83.516%
2024-02-26	1.850000	1.872300	1.800000	1.840000	+2.222%	19,296	-83.696%
2024-02-23	1.780000	1.850000	1.760000	1.800000	-2.174%	17,890	-83.333%
2024-02-22	1.800000	1.859600	1.730300	1.840000	+3.662%	36,147	-83.696%
2024-02-21	1.930000	1.969900	1.740000	1.775000	-5.585%	70,264	-83.099%
2024-02-20	1.890000	1.930000	1.870000	1.880000	-1.571%	44,658	-84.043%
2024-02-16	1.870000	1.972200	1.815800	1.910000	+2.139%	29,671	-84.293%
2024-02-15	1.874100	1.880000	1.820100	1.870000	+3.315%	26,324	-83.957%
2024-02-14	1.800000	1.890000	1.790000	1.810000	+1.117%	30,627	-83.425%
2024-02-13	1.830000	1.923700	1.760000	1.790000	-3.763%	32,345	-83.240%
2024-02-12	1.860000	1.930000	1.810000	1.860000	-2.618%	39,268	-83.871%
2024-02-09	1.820000	1.986000	1.810000	1.910000	+2.139%	52,823	-84.293%
2024-02-08	1.810000	1.879900	1.740000	1.870000	+3.889%	103,363	-83.957%
2024-02-07	1.890000	1.911100	1.610000	1.800000	+4.046%	888,210	-83.333%
2024-02-06	1.685000	1.800000	1.650100	1.730000	+1.170%	60,996	-82.659%
2024-02-05	1.750000	1.770000	1.620000	1.710000	-3.933%	48,782	-82.456%
2024-02-02	1.790000	1.802000	1.710000	1.780000	-1.657%	63,504	-83.146%
2024-02-01	1.910000	1.910000	1.800000	1.810000	-2.162%	46,931	-83.425%
2024-01-31	1.910100	2.000000	1.810000	1.850000	-7.500%	66,841	-83.784%
2024-01-30	2.000000	2.040000	1.910000	2.000000	-0.990%	52,138	-85.000%
2024-01-29	1.950000	2.020000	1.780000	2.020000	+1.000%	112,511	-85.149%
2024-01-26	2.090000	2.090000	1.950000	2.000000	-6.103%	96,967	-85.000%
2024-01-25	2.110000	2.200000	2.000000	2.130000	-6.579%	187,489	-85.915%
2024-01-24	2.550000	2.588700	2.120600	2.280000	+8.571%	2,295,040	-86.842%
2024-01-23	2.240000	2.250000	1.910000	2.100000	-6.667%	74,989	-85.714%
2024-01-22	2.200000	2.340000	2.200000	2.250000	+1.351%	32,972	-86.667%
2024-01-19	2.340000	2.340000	2.210000	2.220000	-7.500%	45,317	-86.486%
2024-01-18	2.410000	2.480100	2.360000	2.400000	-2.439%	56,978	-87.500%
2024-01-17	2.590000	2.670000	2.340100	2.460000	-8.209%	85,314	-87.805%
2024-01-16	2.670000	2.910000	2.570000	2.680000	-1.107%	125,583	-88.806%
2024-01-12	2.710000	2.950000	2.680000	2.710000	-1.095%	150,499	-88.930%
2024-01-11	2.930000	3.140000	2.690000	2.740000	-6.164%	176,884	-89.051%
2024-01-10	3.180000	3.180000	2.910000	2.920000	-5.806%	111,140	-89.726%
2024-01-09	3.120000	3.250000	3.039300	3.100000	-0.641%	69,675	-90.323%
2024-01-08	3.220000	3.220000	3.010000	3.120000	0.000%	59,842	-90.385%
2024-01-05	3.240000	3.370000	3.100000	3.120000	-2.194%	43,353	-90.385%
2024-01-04	3.340000	3.348000	3.190000	3.190000	-4.204%	25,944	-90.596%
2024-01-03	3.470000	3.510000	3.100000	3.330000	-3.757%	135,305	-90.991%
2024-01-02	3.330000	3.600000	3.188700	3.460000	-0.575%	188,177	-91.329%
2023-12-29	3.190000	3.530000	2.910000	3.480000	+7.407%	1,258,882	-91.379%
2023-12-28	2.950000	3.565000	2.800000	3.240000	+16.547%	588,139	-90.741%
2023-12-27	2.690000	2.894000	2.550000	2.780000	+2.206%	251,037	-89.209%
2023-12-26	2.940000	2.992500	2.700000	2.720000	-4.561%	119,995	-88.971%
2023-12-22	3.140000	3.469900	2.850000	2.850000	-13.897%	269,943	-89.474%
2023-12-21	2.800000	3.470000	2.690000	3.310000	+22.593%	544,142	-90.937%
2023-12-20	3.220000	3.220000	2.570000	2.700000	-15.625%	424,091	-88.889%
2023-12-19	3.510000	3.870000	3.070000	3.200000	-10.864%	242,069	-90.625%
2023-12-18	3.700000	3.819900	3.308000	3.590000	-3.235%	211,726	-91.643%
2023-12-15	3.880000	4.150000	3.310000	3.710000	-4.381%	345,686	-91.914%
2023-12-14	4.460000	5.189900	3.660000	3.880000	-13.969%	418,913	-92.268%
2023-12-13	4.670000	5.790000	4.300000	4.510000	-11.151%	921,401	-93.348%
2023-12-12	3.464000	7.376000	3.202000	5.076000	+34.002%	3,504,390	-94.090%
2023-12-11	4.180000	5.180000	3.600000	3.788000	-53.794%	1,063,029	-92.080%
2023-12-08	9.776000	10.798000	7.814000	8.198000	-19.311%	492,454	-96.341%
2023-12-07	10.536000	12.800000	9.254000	10.160000	-9.286%	1,160,670	-97.047%
2023-12-06	8.428000	11.400000	7.300000	11.200000	+54.696%	2,469,949	-97.321%
2023-12-05	6.320000	8.200000	5.460000	7.240000	+18.922%	1,416,820	-95.856%
2023-12-04	6.626000	7.544000	5.900000	6.088000	-4.577%	382,441	-95.072%
2023-12-01	8.472000	9.200000	6.020000	6.380000	-18.456%	614,261	-95.298%
2023-11-30	15.550000	17.200000	6.982000	7.824000	-39.302%	3,493,327	-96.166%
2023-11-29	4.206000	14.400000	4.038000	12.890000	+180.217%	6,945,977	-97.673%
2023-11-28	3.912000	4.600000	3.606000	4.600000	+3.884%	308,161	-93.478%
2023-11-27	5.248000	5.248000	4.242000	4.428000	-21.767%	324,335	-93.225%
2023-11-24	5.600000	5.700000	5.040000	5.660000	-5.351%	159,850	-94.700%
2023-11-22	6.632000	6.768000	5.400000	5.980000	-18.750%	560,939	-94.983%
2023-11-21	6.966000	7.834000	6.244000	7.360000	+15.000%	1,473,619	-95.924%
2023-11-20	6.226000	9.580000	6.088000	6.400000	+14.286%	6,534,981	-95.313%
2023-11-17	3.110000	9.560000	3.002000	5.600000	+180.280%	16,486,220	-94.643%
2023-11-16	2.060000	2.060000	1.920000	1.998000	+0.909%	80,351	-84.985%
2023-11-15	2.200000	2.228000	1.980000	1.980000	-1.000%	338,123	-84.848%
2023-11-14	2.000000	2.036000	1.880000	2.000000	0.000%	115,930	-85.000%
2023-11-13	2.218000	2.236000	1.976000	2.000000	-6.103%	149,284	-85.000%
2023-11-10	2.638000	2.638000	2.100000	2.130000	-11.250%	333,415	-85.915%
2023-11-09	2.558000	2.630000	2.224000	2.400000	+2.916%	82,160	-87.500%
2023-11-08	2.550000	2.550000	2.300000	2.332000	-8.477%	68,453	-87.136%
2023-11-07	2.592000	2.598000	2.400000	2.548000	+0.157%	51,382	-88.226%
2023-11-06	2.700000	2.880000	2.402000	2.544000	-15.200%	138,590	-88.208%
2023-11-03	4.000000	4.276000	2.984000	3.000000	-8.257%	845,529	-90.000%
2023-11-02	3.150000	3.300000	3.008000	3.270000	+5.484%	26,015	-90.826%
2023-11-01	3.060000	3.208000	2.850000	3.100000	+6.164%	13,492	-90.323%
2023-10-31	3.130000	3.200000	2.900000	2.920000	-4.513%	15,102	-89.726%
2023-10-30	3.232000	3.322000	2.900000	3.058000	-8.771%	14,124	-90.190%
2023-10-27	3.336000	3.574000	3.060000	3.352000	-2.558%	10,810	-91.050%
2023-10-26	3.211000	3.460000	3.000000	3.440000	+2.871%	18,946	-91.279%
2023-10-25	3.396000	3.574000	3.128000	3.344000	+1.333%	26,558	-91.029%
2023-10-24	3.240000	3.320000	3.110000	3.300000	-1.198%	8,851	-90.909%
2023-10-23	3.480000	3.480000	3.032000	3.340000	-1.066%	15,099	-91.018%
2023-10-20	3.222000	3.378000	3.130000	3.376000	+6.700%	23,750	-91.114%
2023-10-19	3.320000	3.486000	3.002000	3.164000	-5.833%	42,130	-90.518%
2023-10-18	3.552000	3.570000	3.240000	3.360000	-11.017%	49,332	-91.071%
2023-10-17	3.704000	3.866000	3.552000	3.776000	+4.831%	209,247	-92.055%
2023-10-16	4.608000	4.700000	3.226000	3.602000	-24.168%	95,685	-91.671%
2023-10-13	5.100000	5.100000	4.378000	4.750000	-7.588%	28,233	-93.684%
2023-10-12	5.116000	5.596000	4.602000	5.140000	+7.083%	79,145	-94.163%
2023-10-11	4.600000	4.898000	4.406000	4.800000	+4.758%	22,586	-93.750%
2023-10-10	4.498000	4.698000	4.200000	4.582000	+4.136%	2,190	-93.453%
2023-10-09	4.400000	4.618000	4.332000	4.400000	-4.721%	2,179	-93.182%
2023-10-06	4.598000	4.696000	4.502000	4.618000	+0.830%	2,231	-93.504%
2023-10-05	4.600000	4.712000	4.220000	4.580000	+6.512%	3,817	-93.450%
2023-10-04	4.400000	4.434000	4.228000	4.300000	-2.715%	1,289	-93.023%
2023-10-03	4.446000	4.600000	4.200000	4.420000	-0.674%	5,807	-93.213%
2023-10-02	4.890000	4.892000	4.400000	4.450000	-8.998%	8,359	-93.258%
2023-09-29	4.900000	4.900000	4.578000	4.890000	+4.043%	11,532	-93.865%
2023-09-28	4.665000	4.900000	4.600000	4.700000	-0.927%	2,782	-93.617%
2023-09-27	4.834000	5.000000	4.410000	4.744000	-5.082%	9,716	-93.676%
2023-09-26	5.000000	5.100000	4.400000	4.998000	+1.051%	8,759	-93.998%
2023-09-25	4.800000	4.946000	4.602000	4.946000	+1.311%	7,131	-93.934%
2023-09-22	5.078000	5.078000	4.720000	4.882000	-3.135%	5,824	-93.855%
2023-09-21	5.094000	5.094000	4.900000	5.040000	-0.238%	2,603	-94.048%
2023-09-20	4.804000	5.200000	4.804000	5.052000	-2.809%	4,535	-94.062%
2023-09-19	5.600000	5.600000	4.700000	5.198000	-1.516%	13,209	-94.229%
2023-09-18	4.860000	5.540000	4.800000	5.278000	-0.415%	22,249	-94.316%
2023-09-15	4.898000	5.600000	4.802000	5.300000	-5.357%	36,682	-94.340%
2023-09-14	7.360000	8.200000	4.600000	5.600000	-5.724%	422,305	-94.643%
2023-09-13	6.390000	6.538000	5.800000	5.940000	-7.042%	9,493	-94.949%
2023-09-12	6.560000	6.600000	6.300000	6.390000	-6.029%	6,994	-95.305%
2023-09-11	6.600000	6.800000	6.356000	6.800000	+1.796%	3,492	-95.588%
2023-09-08	6.810000	7.098000	6.400000	6.680000	-2.482%	7,321	-95.509%
2023-09-07	6.986000	6.986000	6.700000	6.850000	-1.947%	1,921	-95.620%
2023-09-06	7.000000	7.158000	6.502000	6.986000	-0.200%	5,462	-95.706%
2023-09-05	7.020000	7.020000	6.764000	7.000000	-2.235%	4,308	-95.714%
2023-09-01	6.903000	7.398000	6.600000	7.160000	-0.528%	7,192	-95.810%
2023-08-31	6.960000	7.200000	6.804000	7.198000	+5.481%	5,782	-95.832%
2023-08-30	6.966000	7.198000	6.820000	6.824000	-4.985%	6,437	-95.604%
2023-08-29	7.380000	7.620000	6.754000	7.182000	-2.683%	10,025	-95.823%
2023-08-28	7.020000	7.398000	7.004000	7.380000	+2.643%	2,144	-95.935%
2023-08-25	7.200000	7.398000	7.020000	7.190000	-0.139%	4,882	-95.828%
2023-08-24	7.180000	7.200000	7.000000	7.200000	+0.279%	1,905	-95.833%
2023-08-23	7.380000	7.400000	7.000000	7.180000	-0.278%	3,470	-95.822%
2023-08-22	7.408000	7.408000	6.892000	7.200000	+0.083%	1,692	-95.833%
2023-08-21	7.200000	7.200000	6.800000	7.194000	+0.195%	2,375	-95.830%
2023-08-18	7.200000	7.200000	7.000000	7.180000	-0.278%	3,770	-95.822%
2023-08-17	6.958000	7.420000	6.958000	7.200000	-0.826%	1,535	-95.833%
2023-08-16	7.600000	7.734000	6.900000	7.260000	-4.474%	2,562	-95.868%
2023-08-15	7.674000	7.674000	7.100000	7.600000	+1.877%	1,722	-96.053%
2023-08-14	7.300000	7.460000	7.020000	7.460000	+3.153%	3,223	-95.979%
2023-08-11	7.700000	7.700000	7.135000	7.232000	-3.496%	1,913	-95.852%
2023-08-10	7.400000	7.500000	6.882000	7.494000	+2.940%	2,962	-95.997%
2023-08-09	7.000000	7.600000	6.586000	7.280000	-6.475%	8,100	-95.879%
2023-08-08	7.776000	7.938000	7.600000	7.784000	+0.051%	4,550	-96.146%
2023-08-07	7.800000	8.528000	7.304000	7.780000	-8.146%	9,322	-96.144%
2023-08-04	8.020000	8.796000	7.740000	8.470000	+5.664%	13,747	-96.458%
2023-08-03	8.100000	8.100000	7.672000	8.016000	+0.200%	4,455	-96.257%
2023-08-02	7.980000	8.064000	7.480000	8.000000	-0.498%	5,874	-96.250%
2023-08-01	7.700000	8.100000	7.320000	8.040000	+5.789%	11,024	-96.269%
2023-07-31	7.364000	7.798000	7.200000	7.600000	+7.042%	14,749	-96.053%
2023-07-28	6.860000	7.510000	6.612000	7.100000	+7.251%	14,032	-95.775%
2023-07-27	6.680000	6.900000	6.500000	6.620000	-0.898%	11,316	-95.468%
2023-07-26	6.600000	6.960000	6.200000	6.680000	+2.454%	17,277	-95.509%
2023-07-25	7.002000	7.002000	6.400000	6.520000	-2.687%	12,952	-95.399%
2023-07-24	7.200000	7.200000	6.700000	6.700000	-2.899%	12,041	-95.522%
2023-07-21	7.000000	7.286000	6.800000	6.900000	-1.653%	6,851	-95.652%
2023-07-20	7.052000	7.300000	6.800000	7.016000	+0.229%	19,362	-95.724%
2023-07-19	7.200000	7.338000	6.696000	7.000000	-4.110%	15,966	-95.714%
2023-07-18	7.180000	7.510000	7.000000	7.300000	-1.084%	10,657	-95.890%
2023-07-17	8.190000	8.200000	6.990000	7.380000	-4.404%	30,200	-95.935%
2023-07-14	8.600000	8.600000	7.602000	7.720000	-8.073%	16,087	-96.114%
2023-07-13	8.980000	8.980000	7.700000	8.398000	-2.349%	18,984	-96.428%
2023-07-12	9.000000	9.298000	8.200000	8.600000	-2.935%	16,851	-96.512%
2023-07-11	9.280000	9.600000	8.756000	8.860000	-3.696%	14,989	-96.614%
2023-07-10	9.350000	9.800000	8.820000	9.200000	-2.128%	8,756	-96.739%
2023-07-07	9.888000	9.938000	9.170000	9.400000	-5.622%	16,495	-96.809%
2023-07-06	9.400000	10.498000	9.000000	9.960000	-8.808%	98,461	-96.988%
2023-07-05	11.302000	12.850000	10.916000	10.922000	-6.697%	160,853	-97.253%

.dark-mode .sc92mC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sc92mC{ color: #333333; background-color: white; border: 2px solid #333333; }CYTOAltamira Therapeutics Ltd. Common Shares 0.01 SF (Bermuda)stock NASDAQ

CYTO
Altamira Therapeutics Ltd. Common Shares 0.01 SF (Bermuda)
stock NASDAQ