Altamira Therapeutics Ltd (CYTO) Historical Stock Data
2.07 ↓0.28 (-11.91%)
As of March 28, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, CYTO is down -1.61% a day on average. There have been 10 days where Altamira Therapeutics Ltd closed green and 20 days where CYTO closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 1.82 | 1.68 | ↓$0.14 (-7.69%) | 1.63 | 1.82 | 64.27K |
2024-03-13 | 1.90 | 1.85 | ↓$0.05 (-2.63%) | 1.81 | 1.95 | 20.69K |
2024-03-12 | 1.89 | 1.87 | ↓$0.02 (-1.06%) | 1.80 | 1.90 | 24.68K |
2024-03-11 | 1.90 | 1.89 | ↓$0.01 (-0.53%) | 1.82 | 1.92 | 81.05K |
2024-03-08 | 1.90 | 1.88 | ↓$0.02 (-1.05%) | 1.82 | 1.94 | 31.54K |
2024-03-07 | 1.82 | 1.88 | ↑$0.06 (3.30%) | 1.76 | 1.92 | 53.70K |
2024-03-06 | 2.06 | 1.86 | ↓$0.20 (-9.71%) | 1.75 | 2.10 | 242.85K |
2024-03-05 | 2.60 | 2.02 | ↓$0.58 (-22.31%) | 2.00 | 2.67 | 727.79K |
2024-03-04 | 2.20 | 2.37 | ↑$0.17 (7.73%) | 2.10 | 2.74 | 1.05M |
2024-03-01 | 1.88 | 2.43 | ↑$0.55 (29.26%) | 1.88 | 2.46 | 729.69K |
2024-02-29 | 1.80 | 1.88 | ↑$0.08 (4.44%) | 1.77 | 1.94 | 35.86K |
2024-02-28 | 1.82 | 1.80 | ↓$0.02 (-1.10%) | 1.79 | 1.84 | 21.83K |
2024-02-27 | 1.84 | 1.82 | ↓$0.02 (-1.09%) | 1.81 | 1.87 | 25.59K |
2024-02-26 | 1.85 | 1.84 | ↓$0.01 (-0.54%) | 1.80 | 1.87 | 19.30K |
2024-02-23 | 1.78 | 1.80 | ↑$0.02 (1.12%) | 1.76 | 1.85 | 17.89K |
2024-02-22 | 1.80 | 1.84 | ↑$0.04 (2.22%) | 1.73 | 1.86 | 35.65K |
2024-02-21 | 1.93 | 1.78 | ↓$0.16 (-8.03%) | 1.74 | 1.97 | 70.25K |
2024-02-20 | 1.89 | 1.88 | ↓$0.01 (-0.53%) | 1.87 | 1.93 | 44.66K |
2024-02-16 | 1.87 | 1.91 | ↑$0.04 (2.14%) | 1.82 | 1.97 | 29.67K |
2024-02-15 | 1.87 | 1.87 | ↓$0.00 (-0.22%) | 1.82 | 1.88 | 26.32K |
Create an account or log in to view more rows.
$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
$CYTO I'm not afraid.
I'm long
And I'm strong..........
$CYTO Reinvest your dividends