Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altamira Therapeutics Ltd (NQ: CYTO )

1.560 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 0.8400 0.8698 0.7000 0.8300 516,961 +0.01(+1.10%)
May 30, 2023 0.8500 0.8750 0.8200 0.8210 261,994 -0.06(-6.61%)
May 26, 2023 0.8194 0.8998 0.8002 0.8791 792,151 +0.06(+7.29%)
May 25, 2023 0.8140 0.8500 0.8000 0.8194 1,398,442 -0.06(-6.67%)
May 24, 2023 1.150 1.180 0.8167 0.8780 12,714,996 +0.02(+2.09%)
May 23, 2023 0.9000 0.8952 0.8482 0.8600 154,862 -0.01(-1.15%)
May 22, 2023 0.8800 0.8922 0.8500 0.8700 160,832 -0.02(-1.69%)
May 19, 2023 0.8900 0.9100 0.8700 0.8850 153,754 -0.01(-1.02%)
May 18, 2023 0.8799 0.9399 0.8799 0.8941 191,122 +0.02(+2.77%)
May 17, 2023 0.8701 0.9100 0.8601 0.8700 295,397 -0.03(-3.29%)
May 16, 2023 0.9739 0.9739 0.8500 0.8996 347,316 -0.04(-3.87%)
May 15, 2023 0.9404 0.9620 0.8958 0.9358 275,986 -0.01(-0.89%)
May 12, 2023 0.9900 0.9900 0.9200 0.9442 291,765 -0.05(-4.63%)
May 11, 2023 1.000 1.030 0.9400 0.9900 626,136 -0.05(-4.81%)
May 10, 2023 1.040 1.055 0.9908 1.040 543,786 -0.01(-0.95%)
May 09, 2023 1.100 1.100 1.010 1.050 619,674 -0.09(-7.89%)
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 1.290 192,392 -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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.