Altamira Therapeutics Ltd (CYTO) Historical Stock Data
1.69 ↑0.09 (5.62%)
As of April 26, 2024, 3:12pm EST.
Historical Data
In the past 30 trading days, CYTO is down -1.40% a day on average. There have been 12 days where Altamira Therapeutics Ltd closed green and 18 days where CYTO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.54 | 1.69 | ↑$0.15 (9.74%) | 1.50 | 1.77 | 166.28K |
| 2024-04-25 | 1.35 | 1.60 | ↑$0.25 (18.52%) | 1.35 | 1.65 | 322.81K |
| 2024-04-24 | 1.60 | 1.44 | ↓$0.16 (-10.00%) | 1.40 | 1.60 | 2.99M |
| 2024-04-23 | 1.40 | 1.58 | ↑$0.18 (12.86%) | 1.38 | 1.58 | 110.78K |
| 2024-04-22 | 1.39 | 1.40 | ↑$0.01 (0.72%) | 1.38 | 1.52 | 107.24K |
| 2024-04-19 | 1.50 | 1.41 | ↓$0.09 (-5.73%) | 1.41 | 1.50 | 46.74K |
| 2024-04-18 | 1.46 | 1.50 | ↑$0.04 (2.74%) | 1.42 | 1.52 | 24.80K |
| 2024-04-17 | 1.65 | 1.48 | ↓$0.17 (-10.30%) | 1.48 | 1.65 | 89.99K |
| 2024-04-16 | 1.65 | 1.63 | ↓$0.02 (-1.21%) | 1.54 | 1.73 | 56.50K |
| 2024-04-15 | 1.80 | 1.66 | ↓$0.14 (-7.78%) | 1.65 | 1.88 | 120.70K |
| 2024-04-12 | 1.89 | 1.83 | ↓$0.06 (-3.17%) | 1.81 | 1.95 | 41.16K |
| 2024-04-11 | 1.94 | 1.82 | ↓$0.12 (-6.19%) | 1.80 | 1.99 | 171.83K |
| 2024-04-10 | 1.87 | 2.00 | ↑$0.13 (6.95%) | 1.87 | 2.01 | 176.24K |
| 2024-04-09 | 1.92 | 1.86 | ↓$0.06 (-3.12%) | 1.86 | 2.03 | 121.12K |
| 2024-04-08 | 2.01 | 1.92 | ↓$0.09 (-4.48%) | 1.90 | 2.06 | 172.90K |
| 2024-04-05 | 2.09 | 1.95 | ↓$0.14 (-6.70%) | 1.86 | 2.09 | 80.13K |
| 2024-04-04 | 1.98 | 2.09 | ↑$0.11 (5.56%) | 1.93 | 2.09 | 94.02K |
| 2024-04-03 | 2.00 | 1.94 | ↓$0.06 (-3.00%) | 1.77 | 2.02 | 169.13K |
| 2024-04-02 | 2.02 | 2.05 | ↑$0.03 (1.49%) | 1.77 | 2.09 | 113.04K |
| 2024-04-01 | 2.05 | 2.11 | ↑$0.06 (2.93%) | 1.99 | 2.13 | 114.75K |
| 2024-03-28 | 2.41 | 2.07 | ↓$0.34 (-14.11%) | 1.96 | 2.49 | 332.88K |
| 2024-03-27 | 2.38 | 2.35 | ↓$0.03 (-1.26%) | 2.22 | 2.40 | 328K |
| 2024-03-26 | 2.40 | 2.42 | ↑$0.02 (0.83%) | 2.17 | 2.45 | 1.07M |
| 2024-03-25 | 3.17 | 2.35 | ↓$0.82 (-25.87%) | 2.10 | 3.49 | 62.79M |
| 2024-03-22 | 1.66 | 1.73 | ↑$0.07 (4.22%) | 1.65 | 1.73 | 43.14K |
| 2024-03-21 | 1.69 | 1.68 | ↓$0.01 (-0.59%) | 1.63 | 1.69 | 24.58K |
| 2024-03-20 | 1.72 | 1.69 | ↓$0.03 (-1.74%) | 1.62 | 1.72 | 23.66K |
| 2024-03-19 | 1.74 | 1.68 | ↓$0.06 (-3.45%) | 1.62 | 1.74 | 24.23K |
| 2024-03-18 | 1.73 | 1.69 | ↓$0.04 (-2.31%) | 1.63 | 1.73 | 64.72K |
| 2024-03-15 | 1.69 | 1.73 | ↑$0.04 (2.37%) | 1.68 | 1.73 | 24.86K |
Create an account or log in to view more rows.
$CYTO Was last two days consolidation??
$CYTO rocket fuel tanks are full. Gonna shoot to the stars
$CYTO all’s I know is buy and hold… no expectations
$CYTO what’s gonna happen now
$CYTO has just been halted from trading due to volatility.
$CYTO has just been halted from trading.
$CYTO push baby push!
$CYTO lfg!!! So much movement ! Buy n hodl!
$CYTO I like it
$CYTO come back next earning