Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

Altamira Therapeutics Ltd. (CYTOF)

Compare
0.0601
0.0000
(0.00%)
At close: 10:54:49 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.06440.06440.06010.06010.060161
Apr 10, 20250.07000.07000.06000.06000.0600900
Apr 9, 20250.09000.09000.05100.09000.090019,300
Apr 8, 20250.05000.05000.05000.05000.0500-
Apr 7, 20250.07000.07000.05000.05000.05001,500
Apr 4, 20250.07000.07000.05900.05900.05908,400
Apr 3, 20250.09000.09000.05200.07000.070031,600
Apr 2, 20250.07800.08000.07000.08000.08002,800
Apr 1, 20250.08200.08200.08200.08200.0820-
Mar 31, 20250.08200.08200.08200.08200.0820300
Mar 28, 20250.07300.07400.07000.07400.07401,200
Mar 27, 20250.08000.08000.08000.08000.0800400
Mar 26, 20250.08000.08000.08000.08000.0800300
Mar 25, 20250.11000.11000.10500.10500.105010,900
Mar 24, 20250.10000.11000.10000.10000.100011,600
Mar 21, 20250.10000.10000.10000.10000.1000300
Mar 20, 20250.10000.10000.10000.10000.1000-
Mar 19, 20250.09000.10000.09000.10000.1000700
Mar 18, 20250.09000.09000.09000.09000.0900500
Mar 17, 20250.12000.12000.10000.10000.100025,000
Mar 14, 20250.10700.13000.10000.12000.120035,200
Mar 13, 20250.09500.09500.08800.08800.088013,100
Mar 12, 20250.10000.10000.10000.10000.1000500
Mar 11, 20250.10300.15000.10000.11200.11207,300
Mar 10, 20250.12000.12000.10300.11600.116020,900
Mar 7, 20250.16000.16000.10100.10100.10104,000
Mar 6, 20250.09000.09600.09000.09600.0960600
Mar 5, 20250.10000.10000.10000.10000.1000300
Mar 4, 20250.10400.11400.10400.10400.10403,400
Mar 3, 20250.10100.13500.10100.10100.10104,900
Feb 28, 20250.10100.11800.10100.10100.101016,200
Feb 27, 20250.10100.11800.10100.10200.10204,400
Feb 26, 20250.10400.10400.10200.10200.10206,000
Feb 25, 20250.10200.10200.10200.10200.1020100
Feb 24, 20250.13500.13500.13500.13500.13501,600
Feb 21, 20250.13500.13500.13000.13000.13001,400
Feb 20, 20250.10200.18000.10200.13000.130067,800
Feb 19, 20250.15000.15000.14000.14000.1400800
Feb 18, 20250.10000.16000.10000.14000.140011,800
Feb 14, 20250.09100.10000.09100.10000.10007,900
Feb 13, 20250.11000.12000.08800.08800.088026,300
Feb 12, 20250.12000.12000.12000.12000.1200100
Feb 11, 20250.13100.16000.13100.13300.13301,800
Feb 10, 20250.10700.19000.10700.11800.1180108,800
Feb 7, 20250.10500.16000.09600.10000.100063,000
Feb 6, 20250.11000.16600.11000.11000.11005,400
Feb 5, 20250.14400.16600.11000.11000.110020,300
Feb 4, 20250.11500.18100.11000.14400.144036,100
Feb 3, 20250.10100.11000.10000.10800.108093,700
Jan 31, 20250.11000.11500.11000.11000.110014,800
Jan 30, 20250.11500.11500.11000.11000.110022,700
Jan 29, 20250.13500.14500.11000.12000.120026,800
Jan 28, 20250.11000.14500.11000.14500.1450500
Jan 27, 20250.15500.18500.15500.18500.1850800
Jan 24, 20250.15000.15200.11200.12300.12304,900
Jan 23, 20250.10800.16100.10500.16100.16107,500
Jan 22, 20250.11000.14000.11000.14000.140048,400
Jan 21, 20250.15000.17000.11000.17000.170066,800
Jan 17, 20250.10000.14000.10000.13200.13205,100
Jan 16, 20250.09900.15000.09900.11000.110022,700
Jan 15, 20250.12000.16000.10400.11000.110074,500
Jan 14, 20250.17000.17000.12000.13000.13004,400
Jan 13, 20250.13500.18000.13500.18000.180013,400
Jan 10, 20250.18000.19000.12000.16900.169033,100
Jan 8, 20250.17100.18200.16100.16100.16102,300
Jan 7, 20250.19900.19900.16100.18000.180015,400
Jan 6, 20250.13600.18900.13600.17800.178013,000
Jan 3, 20250.11000.20000.11000.20000.200069,200
Jan 2, 20250.11000.12200.10000.12200.122048,500
Dec 31, 20240.07000.11500.07000.11100.1110110,000
Dec 30, 20240.09500.10500.07000.07000.0700106,200
Dec 27, 20240.08000.10000.08000.08000.080035,100
Dec 26, 20240.08200.09500.08000.08000.080095,700
Dec 24, 20240.09300.09300.08100.08200.082068,900
Dec 23, 20240.11900.12000.09000.09600.0960260,000
Dec 20, 20240.13800.20000.10100.12000.1200745,100
Dec 19, 20240.41600.43000.30000.30000.3000830,300
Dec 18, 20240.42000.43000.40300.40500.405046,400
Dec 17, 20240.41000.44000.40000.41000.410092,100
Dec 16, 20240.43400.45000.41900.41900.419040,500
Dec 13, 20240.44200.46000.43400.43400.434027,600
Dec 12, 20240.45100.46100.43300.45700.457034,800
Dec 11, 20240.46000.49000.43200.46900.469079,800
Dec 10, 20240.47000.49900.44100.46000.460072,300
Dec 9, 20240.52000.57500.45000.49000.4900387,800
Dec 6, 20240.48000.53000.47000.51800.5180167,200
Dec 5, 20240.46200.51800.45200.48800.4880236,300
Dec 4, 20240.48700.55000.45000.46400.4640812,200
Dec 3, 20240.42100.54400.42100.47900.47901,235,800
Dec 2, 20240.42000.45000.42000.42600.426098,600
Nov 29, 20240.40300.43000.40300.43000.430081,300
Nov 27, 20240.42200.43500.40000.40300.403056,800
Nov 26, 20240.43000.44800.41800.42200.422040,300
Nov 25, 20240.43100.44500.42300.42600.426020,400
Nov 22, 20240.43500.46800.41500.42300.423067,900
Nov 21, 20240.42400.44700.40600.43800.438024,200
Nov 20, 20240.41200.44500.41200.44000.440036,300
Nov 19, 20240.43400.47000.40000.41200.412077,400
Nov 18, 20240.45000.47400.43100.43100.431093,800
Nov 15, 20240.44000.50000.43000.45500.4550202,300
Nov 14, 20240.41000.62000.41000.43000.4300999,500
Nov 13, 20240.45100.49200.40000.41500.4150110,900
Nov 12, 20240.48400.50000.45500.46000.460036,500
Nov 11, 20240.49500.49500.47000.47000.470053,000
Nov 8, 20240.51000.51000.49000.49900.499024,100
Nov 7, 20240.50000.50500.48500.50500.505035,000
Nov 6, 20240.50000.51200.48500.50500.505020,600
Nov 5, 20240.48400.52500.48400.52000.520068,700
Nov 4, 20240.50000.52500.48000.51800.518035,400
Nov 1, 20240.48600.50000.47100.50000.500026,200
Oct 31, 20240.51000.52000.48200.48400.484039,100
Oct 30, 20240.50000.54200.47000.48100.481036,500
Oct 29, 20240.48300.49900.45100.49900.499032,600
Oct 28, 20240.48500.51300.48000.49200.492066,700
Oct 25, 20240.53000.53000.48100.50900.509027,700
Oct 24, 20240.56000.58200.45000.50000.5000152,500
Oct 23, 20240.56000.58300.55000.57000.570037,900
Oct 22, 20240.58000.60000.54000.56500.565048,300
Oct 21, 20240.62000.62500.57200.57500.575065,300
Oct 18, 20240.63000.63000.58500.59000.590062,100
Oct 17, 20240.60000.62500.58800.61900.619036,900
Oct 16, 20240.60600.62000.59300.60200.602079,600
Oct 15, 20240.60100.61000.58000.59000.590038,800
Oct 14, 20240.61700.62000.60000.62000.620012,900
Oct 11, 20240.62900.63000.58500.60000.600064,400
Oct 10, 20240.62000.63400.59000.63000.630042,600
Oct 9, 20240.62500.64100.62100.64000.640028,100
Oct 8, 20240.62000.64300.61900.63500.635025,100
Oct 7, 20240.62200.64400.61000.62000.620055,600
Oct 4, 20240.61800.66000.61000.65900.659051,200
Oct 3, 20240.62800.66000.60600.61000.610044,500
Oct 2, 20240.63000.65500.61000.62900.629027,900
Oct 1, 20240.65900.65900.60000.62900.629065,400
Sep 30, 20240.70000.70000.60100.61000.610098,700
Sep 27, 20240.70000.70000.67000.67000.670065,000
Sep 26, 20240.68700.70000.65600.66400.664045,200
Sep 25, 20240.68400.70100.67000.67000.670090,700
Sep 24, 20240.72900.73800.67300.69800.698070,100
Sep 23, 20240.72000.75000.66800.66800.668067,100
Sep 20, 20240.73100.74000.71000.71000.710053,800
Sep 19, 20240.74200.76000.72500.75000.750083,600
Sep 18, 20240.76200.77600.73000.75000.750047,600
Sep 17, 20240.75200.79000.75000.76000.760027,800
Sep 16, 20240.85000.85000.74200.74300.7430140,200
Sep 13, 20240.82100.84000.76900.84000.8400103,600
Sep 12, 20240.89300.89700.73300.76200.7620460,500
Sep 11, 20240.89000.90000.86000.87800.878034,500
Sep 10, 20240.91500.93800.88500.89000.890015,200
Sep 9, 20240.90000.93500.88500.90600.906041,800
Sep 6, 20240.87100.92500.86400.91000.910070,000
Sep 5, 20240.90100.92700.87000.92000.920024,400
Sep 4, 20240.87700.89600.85600.89600.896025,000
Sep 3, 20240.89300.91800.85000.89900.899033,600
Aug 30, 20240.91000.93200.89000.89200.892037,000
Aug 29, 20240.91500.91500.88800.91500.915027,800
Aug 28, 20240.90000.91900.89500.91500.915023,500
Aug 27, 20240.92300.93000.90000.91000.910047,900
Aug 26, 20240.94900.94900.90800.91300.913036,600
Aug 23, 20240.97901.05000.91000.95500.9550223,100
Aug 22, 20240.96300.98500.93000.98400.984092,700
Aug 21, 20240.94100.98800.90000.98800.988081,000
Aug 20, 20240.96901.00000.93400.97000.970081,000
Aug 19, 20240.91201.00000.90001.00001.0000276,600
Aug 16, 20240.97501.02000.83100.95700.95701,044,200
Aug 15, 20241.18001.34001.01001.01001.010018,404,700
Aug 14, 20240.93000.93000.90000.92000.920024,700
Aug 13, 20240.95000.96600.87000.92900.929050,400
Aug 12, 20241.03001.09000.88100.95500.9550362,000
Aug 9, 20241.03001.03000.98001.02001.020019,900
Aug 8, 20240.97001.00000.89000.99900.999053,000
Aug 7, 20240.97000.97000.89000.94000.940026,800
Aug 6, 20240.89200.99000.86800.92600.9260196,500
Aug 5, 20241.03001.08000.79000.92000.9200111,800
Aug 2, 20241.08001.10901.05001.08001.080064,100
Aug 1, 20241.10001.13901.08001.10001.100055,900
Jul 31, 20241.10001.12001.08001.09001.090013,500
Jul 30, 20241.16001.17001.08001.13001.130030,200
Jul 29, 20241.15001.16001.11001.14001.140046,500
Jul 26, 20241.20501.20501.12001.17001.170021,000
Jul 25, 20241.16001.18501.12001.18001.180026,500
Jul 24, 20241.10001.20001.08001.16001.1600106,500
Jul 23, 20241.09001.14001.07001.08001.080051,100
Jul 22, 20241.13001.18000.99601.09001.0900335,100
Jul 19, 20241.47001.53001.08001.20001.20004,499,100
Jul 18, 20241.34001.40001.30001.34001.340065,200
Jul 17, 20241.40001.42001.39001.39501.395023,200
Jul 16, 20241.33701.39001.32001.39001.390032,200
Jul 15, 20241.29001.35001.26001.35001.350026,000
Jul 12, 20241.34001.35001.29001.31001.310020,400
Jul 11, 20241.32001.39001.31001.32001.320087,200
Jul 10, 20241.25001.29001.24001.29001.290010,700
Jul 9, 20241.22001.31001.22001.25001.250077,800
Jul 8, 20241.29001.29001.20001.22001.220026,100
Jul 5, 20241.15001.30001.15001.28001.2800127,700
Jul 3, 20241.19001.20001.13001.13001.130080,100
Jul 2, 20241.18001.24001.16001.22001.220062,800
Jul 1, 20241.11001.24001.11001.22001.220093,000
Jun 28, 20241.14001.14001.07001.11001.110071,000
Jun 27, 20241.11001.18001.10001.11001.110059,900
Jun 26, 20241.08001.17001.06201.11001.110097,000
Jun 25, 20241.17001.17901.05001.10001.1000111,600
Jun 24, 20241.11001.20001.11001.18001.180041,000
Jun 21, 20241.17001.20501.11001.12001.120033,400
Jun 20, 20241.25001.28001.15001.17001.1700116,700
Jun 18, 20241.20001.28001.20001.25001.250051,700
Jun 17, 20241.28001.28001.21001.24001.240030,800
Jun 14, 20241.25001.30001.20001.21001.2100134,100
Jun 13, 20241.30001.33001.25101.29001.290059,500
Jun 12, 20241.26001.39001.26001.29001.2900112,000
Jun 11, 20241.37001.39301.30001.31001.310095,700
Jun 10, 20241.39001.44001.35001.35001.350061,500
Jun 7, 20241.46001.46001.38001.43001.430070,400
Jun 6, 20241.49001.50001.44001.49001.490041,500
Jun 5, 20241.45001.52001.45001.49001.490043,900
Jun 4, 20241.45001.52701.45001.48001.480032,600
Jun 3, 20241.56001.59001.47801.48001.480048,700
May 31, 20241.49001.53001.48001.53001.530050,100
May 30, 20241.53001.57301.45001.47001.4700155,000
May 29, 20241.67001.76001.52001.60001.6000136,800
May 28, 20241.65001.85001.59001.61001.6100561,400
May 24, 20241.70001.90001.63001.78001.7800938,500
May 23, 20241.85002.47001.60001.71001.710051,737,800
May 22, 20241.45001.52001.43001.43001.430037,200
May 21, 20241.46001.51001.46001.48001.480016,200
May 20, 20241.52501.53001.45001.49001.490039,400
May 17, 20241.54001.56001.51001.56001.560020,100
May 16, 20241.58001.58501.45001.56001.560028,200
May 15, 20241.52301.57001.43001.53001.530055,100
May 14, 20241.49001.49001.42001.44001.440041,400
May 13, 20241.45001.58001.40001.44001.440050,300
May 10, 20241.50001.54001.40001.45001.450032,400
May 9, 20241.43001.54001.43001.50001.500042,800
May 8, 20241.57001.58301.44001.47001.470080,600
May 7, 20241.61001.69001.55001.58001.580054,000
May 6, 20241.64001.70001.61001.65001.650040,100
May 3, 20241.65001.66001.60001.64001.640031,900
May 2, 20241.61001.66501.57001.62001.620036,000
May 1, 20241.67001.67001.53001.62001.6200133,900
Apr 30, 20241.57001.60001.52001.57001.570044,300
Apr 29, 20241.69001.69001.56001.57001.570049,700
Apr 26, 20241.54001.77001.49501.69001.6900166,300
Apr 25, 20241.35001.65001.35001.60001.6000322,800
Apr 24, 20241.60001.60001.40001.44001.44003,000,600
Apr 23, 20241.40001.58001.38001.58001.5800110,800
Apr 22, 20241.39001.52001.38001.40001.4000107,200
Apr 19, 20241.50001.50001.40501.41401.414046,700
Apr 18, 20241.46001.51901.42001.50001.500024,800
Apr 17, 20241.65001.65001.48001.48001.480090,000
Apr 16, 20241.65001.73001.54001.63001.630056,400
Apr 15, 20241.80001.88001.65001.66001.6600120,600
Apr 12, 20241.89001.95001.81001.83001.830041,100

Related Tickers

CHM.AX Chimeric Therapeutics Limited
0.0050
0.00%
 
ALA.AX Arovella Therapeutics Limited
0.0820
+1.23%
 
CLYM Climb Bio Inc
1.2800
+10.34%
 
RADX Radiopharm Theranostics Limited
4.4650
+1.71%
 
DYAI Dyadic International, Inc.
1.2380
+3.17%
 
SIGHT.PA GenSight Biologics S.A.
0.2350
-2.08%
 
FBIOP Fortress Biotech, Inc.
5.19
-1.14%
 
ORGS Orgenesis Inc.
1.9700
+8.24%
 
KPRX Kiora Pharmaceuticals, Inc.
2.6600
+2.31%
 
IMU.AX Imugene Limited
0.0240
0.00%