OTC Markets OTCQB - Delayed Quote USD

Altamira Therapeutics Ltd. (CYTOF)

Compare
0.1690
+0.0290
+(20.71%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.1800 0.1900 0.1200 0.1690 0.1690 33,100
Jan 8, 2025 0.1710 0.1820 0.1610 0.1610 0.1610 2,300
Jan 7, 2025 0.1990 0.1990 0.1610 0.1800 0.1800 15,400
Jan 6, 2025 0.1360 0.1890 0.1360 0.1780 0.1780 13,000
Jan 3, 2025 0.1100 0.2000 0.1100 0.2000 0.2000 69,200
Jan 2, 2025 0.1100 0.1220 0.1000 0.1220 0.1220 48,500
Dec 31, 2024 0.0700 0.1150 0.0700 0.1110 0.1110 110,000
Dec 30, 2024 0.0950 0.1050 0.0700 0.0700 0.0700 106,200
Dec 27, 2024 0.0800 0.1000 0.0800 0.0800 0.0800 35,100
Dec 26, 2024 0.0820 0.0950 0.0800 0.0800 0.0800 95,700
Dec 24, 2024 0.0930 0.0930 0.0810 0.0820 0.0820 68,900
Dec 23, 2024 0.1190 0.1200 0.0900 0.0960 0.0960 260,000
Dec 20, 2024 0.1380 0.2000 0.1010 0.1200 0.1200 745,100
Dec 19, 2024 0.4160 0.4300 0.3000 0.3000 0.3000 830,300
Dec 18, 2024 0.4200 0.4300 0.4030 0.4050 0.4050 46,400
Dec 17, 2024 0.4100 0.4400 0.4000 0.4100 0.4100 92,100
Dec 16, 2024 0.4340 0.4500 0.4190 0.4190 0.4190 40,500
Dec 13, 2024 0.4420 0.4600 0.4340 0.4340 0.4340 27,600
Dec 12, 2024 0.4510 0.4610 0.4330 0.4570 0.4570 34,800
Dec 11, 2024 0.4600 0.4900 0.4320 0.4690 0.4690 79,800
Dec 10, 2024 0.4700 0.4990 0.4410 0.4600 0.4600 72,300
Dec 9, 2024 0.5200 0.5750 0.4500 0.4900 0.4900 387,800
Dec 6, 2024 0.4800 0.5300 0.4700 0.5180 0.5180 167,200
Dec 5, 2024 0.4620 0.5180 0.4520 0.4880 0.4880 236,300
Dec 4, 2024 0.4870 0.5500 0.4500 0.4640 0.4640 812,200
Dec 3, 2024 0.4210 0.5440 0.4210 0.4790 0.4790 1,235,800
Dec 2, 2024 0.4200 0.4500 0.4200 0.4260 0.4260 98,600
Nov 29, 2024 0.4030 0.4300 0.4030 0.4300 0.4300 81,300
Nov 27, 2024 0.4220 0.4350 0.4000 0.4030 0.4030 56,800
Nov 26, 2024 0.4300 0.4480 0.4180 0.4220 0.4220 40,300
Nov 25, 2024 0.4310 0.4450 0.4230 0.4260 0.4260 20,400
Nov 22, 2024 0.4350 0.4680 0.4150 0.4230 0.4230 67,900
Nov 21, 2024 0.4240 0.4470 0.4060 0.4380 0.4380 24,200
Nov 20, 2024 0.4120 0.4450 0.4120 0.4400 0.4400 36,300
Nov 19, 2024 0.4340 0.4700 0.4000 0.4120 0.4120 77,400
Nov 18, 2024 0.4500 0.4740 0.4310 0.4310 0.4310 93,800
Nov 15, 2024 0.4400 0.5000 0.4300 0.4550 0.4550 202,300
Nov 14, 2024 0.4100 0.6200 0.4100 0.4300 0.4300 999,500
Nov 13, 2024 0.4510 0.4920 0.4000 0.4150 0.4150 110,900
Nov 12, 2024 0.4840 0.5000 0.4550 0.4600 0.4600 36,500
Nov 11, 2024 0.4950 0.4950 0.4700 0.4700 0.4700 53,000
Nov 8, 2024 0.5100 0.5100 0.4900 0.4990 0.4990 24,100
Nov 7, 2024 0.5000 0.5050 0.4850 0.5050 0.5050 35,000
Nov 6, 2024 0.5000 0.5120 0.4850 0.5050 0.5050 20,600
Nov 5, 2024 0.4840 0.5250 0.4840 0.5200 0.5200 68,700
Nov 4, 2024 0.5000 0.5250 0.4800 0.5180 0.5180 35,400
Nov 1, 2024 0.4860 0.5000 0.4710 0.5000 0.5000 26,200
Oct 31, 2024 0.5100 0.5200 0.4820 0.4840 0.4840 39,100
Oct 30, 2024 0.5000 0.5420 0.4700 0.4810 0.4810 36,500
Oct 29, 2024 0.4830 0.4990 0.4510 0.4990 0.4990 32,600
Oct 28, 2024 0.4850 0.5130 0.4800 0.4920 0.4920 66,700
Oct 25, 2024 0.5300 0.5300 0.4810 0.5090 0.5090 27,700
Oct 24, 2024 0.5600 0.5820 0.4500 0.5000 0.5000 152,500
Oct 23, 2024 0.5600 0.5830 0.5500 0.5700 0.5700 37,900
Oct 22, 2024 0.5800 0.6000 0.5400 0.5650 0.5650 48,300
Oct 21, 2024 0.6200 0.6250 0.5720 0.5750 0.5750 65,300
Oct 18, 2024 0.6300 0.6300 0.5850 0.5900 0.5900 62,100
Oct 17, 2024 0.6000 0.6250 0.5880 0.6190 0.6190 36,900
Oct 16, 2024 0.6060 0.6200 0.5930 0.6020 0.6020 79,600
Oct 15, 2024 0.6010 0.6100 0.5800 0.5900 0.5900 38,800
Oct 14, 2024 0.6170 0.6200 0.6000 0.6200 0.6200 12,900
Oct 11, 2024 0.6290 0.6300 0.5850 0.6000 0.6000 64,400
Oct 10, 2024 0.6200 0.6340 0.5900 0.6300 0.6300 42,600
Oct 9, 2024 0.6250 0.6410 0.6210 0.6400 0.6400 28,100
Oct 8, 2024 0.6200 0.6430 0.6190 0.6350 0.6350 25,100
Oct 7, 2024 0.6220 0.6440 0.6100 0.6200 0.6200 55,600
Oct 4, 2024 0.6180 0.6600 0.6100 0.6590 0.6590 51,200
Oct 3, 2024 0.6280 0.6600 0.6060 0.6100 0.6100 44,500
Oct 2, 2024 0.6300 0.6550 0.6100 0.6290 0.6290 27,900
Oct 1, 2024 0.6590 0.6590 0.6000 0.6290 0.6290 65,400
Sep 30, 2024 0.7000 0.7000 0.6010 0.6100 0.6100 98,700
Sep 27, 2024 0.7000 0.7000 0.6700 0.6700 0.6700 65,000
Sep 26, 2024 0.6870 0.7000 0.6560 0.6640 0.6640 45,200
Sep 25, 2024 0.6840 0.7010 0.6700 0.6700 0.6700 90,700
Sep 24, 2024 0.7290 0.7380 0.6730 0.6980 0.6980 70,100
Sep 23, 2024 0.7200 0.7500 0.6680 0.6680 0.6680 67,100
Sep 20, 2024 0.7310 0.7400 0.7100 0.7100 0.7100 53,800
Sep 19, 2024 0.7420 0.7600 0.7250 0.7500 0.7500 83,600
Sep 18, 2024 0.7620 0.7760 0.7300 0.7500 0.7500 47,600
Sep 17, 2024 0.7520 0.7900 0.7500 0.7600 0.7600 27,800
Sep 16, 2024 0.8500 0.8500 0.7420 0.7430 0.7430 140,200
Sep 13, 2024 0.8210 0.8400 0.7690 0.8400 0.8400 103,600
Sep 12, 2024 0.8930 0.8970 0.7330 0.7620 0.7620 460,500
Sep 11, 2024 0.8900 0.9000 0.8600 0.8780 0.8780 34,500
Sep 10, 2024 0.9150 0.9380 0.8850 0.8900 0.8900 15,200
Sep 9, 2024 0.9000 0.9350 0.8850 0.9060 0.9060 41,800
Sep 6, 2024 0.8710 0.9250 0.8640 0.9100 0.9100 70,000
Sep 5, 2024 0.9010 0.9270 0.8700 0.9200 0.9200 24,400
Sep 4, 2024 0.8770 0.8960 0.8560 0.8960 0.8960 25,000
Sep 3, 2024 0.8930 0.9180 0.8500 0.8990 0.8990 33,600
Aug 30, 2024 0.9100 0.9320 0.8900 0.8920 0.8920 37,000
Aug 29, 2024 0.9150 0.9150 0.8880 0.9150 0.9150 27,800
Aug 28, 2024 0.9000 0.9190 0.8950 0.9150 0.9150 23,500
Aug 27, 2024 0.9230 0.9300 0.9000 0.9100 0.9100 47,900
Aug 26, 2024 0.9490 0.9490 0.9080 0.9130 0.9130 36,600
Aug 23, 2024 0.9790 1.0500 0.9100 0.9550 0.9550 223,100
Aug 22, 2024 0.9630 0.9850 0.9300 0.9840 0.9840 92,700
Aug 21, 2024 0.9410 0.9880 0.9000 0.9880 0.9880 81,000
Aug 20, 2024 0.9690 1.0000 0.9340 0.9700 0.9700 81,000
Aug 19, 2024 0.9120 1.0000 0.9000 1.0000 1.0000 276,600
Aug 16, 2024 0.9750 1.0200 0.8310 0.9570 0.9570 1,044,200
Aug 15, 2024 1.1800 1.3400 1.0100 1.0100 1.0100 18,404,700
Aug 14, 2024 0.9300 0.9300 0.9000 0.9200 0.9200 24,700
Aug 13, 2024 0.9500 0.9660 0.8700 0.9290 0.9290 50,400
Aug 12, 2024 1.0300 1.0900 0.8810 0.9550 0.9550 362,000
Aug 9, 2024 1.0300 1.0300 0.9800 1.0200 1.0200 19,900
Aug 8, 2024 0.9700 1.0000 0.8900 0.9990 0.9990 53,000
Aug 7, 2024 0.9700 0.9700 0.8900 0.9400 0.9400 26,800
Aug 6, 2024 0.8920 0.9900 0.8680 0.9260 0.9260 196,500
Aug 5, 2024 1.0300 1.0800 0.7900 0.9200 0.9200 111,800
Aug 2, 2024 1.0800 1.1090 1.0500 1.0800 1.0800 64,100
Aug 1, 2024 1.1000 1.1390 1.0800 1.1000 1.1000 55,900
Jul 31, 2024 1.1000 1.1200 1.0800 1.0900 1.0900 13,500
Jul 30, 2024 1.1600 1.1700 1.0800 1.1300 1.1300 30,200
Jul 29, 2024 1.1500 1.1600 1.1100 1.1400 1.1400 46,500
Jul 26, 2024 1.2050 1.2050 1.1200 1.1700 1.1700 21,000
Jul 25, 2024 1.1600 1.1850 1.1200 1.1800 1.1800 26,500
Jul 24, 2024 1.1000 1.2000 1.0800 1.1600 1.1600 106,500
Jul 23, 2024 1.0900 1.1400 1.0700 1.0800 1.0800 51,100
Jul 22, 2024 1.1300 1.1800 0.9960 1.0900 1.0900 335,100
Jul 19, 2024 1.4700 1.5300 1.0800 1.2000 1.2000 4,499,100
Jul 18, 2024 1.3400 1.4000 1.3000 1.3400 1.3400 65,200
Jul 17, 2024 1.4000 1.4200 1.3900 1.3950 1.3950 23,200
Jul 16, 2024 1.3370 1.3900 1.3200 1.3900 1.3900 32,200
Jul 15, 2024 1.2900 1.3500 1.2600 1.3500 1.3500 26,000
Jul 12, 2024 1.3400 1.3500 1.2900 1.3100 1.3100 20,400
Jul 11, 2024 1.3200 1.3900 1.3100 1.3200 1.3200 87,200
Jul 10, 2024 1.2500 1.2900 1.2400 1.2900 1.2900 10,700
Jul 9, 2024 1.2200 1.3100 1.2200 1.2500 1.2500 77,800
Jul 8, 2024 1.2900 1.2900 1.2000 1.2200 1.2200 26,100
Jul 5, 2024 1.1500 1.3000 1.1500 1.2800 1.2800 127,700
Jul 3, 2024 1.1900 1.2000 1.1300 1.1300 1.1300 80,100
Jul 2, 2024 1.1800 1.2400 1.1600 1.2200 1.2200 62,800
Jul 1, 2024 1.1100 1.2400 1.1100 1.2200 1.2200 93,000
Jun 28, 2024 1.1400 1.1400 1.0700 1.1100 1.1100 71,000
Jun 27, 2024 1.1100 1.1800 1.1000 1.1100 1.1100 59,900
Jun 26, 2024 1.0800 1.1700 1.0620 1.1100 1.1100 97,000
Jun 25, 2024 1.1700 1.1790 1.0500 1.1000 1.1000 111,600
Jun 24, 2024 1.1100 1.2000 1.1100 1.1800 1.1800 41,000
Jun 21, 2024 1.1700 1.2050 1.1100 1.1200 1.1200 33,400
Jun 20, 2024 1.2500 1.2800 1.1500 1.1700 1.1700 116,700
Jun 18, 2024 1.2000 1.2800 1.2000 1.2500 1.2500 51,700
Jun 17, 2024 1.2800 1.2800 1.2100 1.2400 1.2400 30,800
Jun 14, 2024 1.2500 1.3000 1.2000 1.2100 1.2100 134,100
Jun 13, 2024 1.3000 1.3300 1.2510 1.2900 1.2900 59,500
Jun 12, 2024 1.2600 1.3900 1.2600 1.2900 1.2900 112,000
Jun 11, 2024 1.3700 1.3930 1.3000 1.3100 1.3100 95,700
Jun 10, 2024 1.3900 1.4400 1.3500 1.3500 1.3500 61,500
Jun 7, 2024 1.4600 1.4600 1.3800 1.4300 1.4300 70,400
Jun 6, 2024 1.4900 1.5000 1.4400 1.4900 1.4900 41,500
Jun 5, 2024 1.4500 1.5200 1.4500 1.4900 1.4900 43,900
Jun 4, 2024 1.4500 1.5270 1.4500 1.4800 1.4800 32,600
Jun 3, 2024 1.5600 1.5900 1.4780 1.4800 1.4800 48,700
May 31, 2024 1.4900 1.5300 1.4800 1.5300 1.5300 50,100
May 30, 2024 1.5300 1.5730 1.4500 1.4700 1.4700 155,000
May 29, 2024 1.6700 1.7600 1.5200 1.6000 1.6000 136,800
May 28, 2024 1.6500 1.8500 1.5900 1.6100 1.6100 561,400
May 24, 2024 1.7000 1.9000 1.6300 1.7800 1.7800 938,500
May 23, 2024 1.8500 2.4700 1.6000 1.7100 1.7100 51,737,800
May 22, 2024 1.4500 1.5200 1.4300 1.4300 1.4300 37,200
May 21, 2024 1.4600 1.5100 1.4600 1.4800 1.4800 16,200
May 20, 2024 1.5250 1.5300 1.4500 1.4900 1.4900 39,400
May 17, 2024 1.5400 1.5600 1.5100 1.5600 1.5600 20,100
May 16, 2024 1.5800 1.5850 1.4500 1.5600 1.5600 28,200
May 15, 2024 1.5230 1.5700 1.4300 1.5300 1.5300 55,100
May 14, 2024 1.4900 1.4900 1.4200 1.4400 1.4400 41,400
May 13, 2024 1.4500 1.5800 1.4000 1.4400 1.4400 50,300
May 10, 2024 1.5000 1.5400 1.4000 1.4500 1.4500 32,400
May 9, 2024 1.4300 1.5400 1.4300 1.5000 1.5000 42,800
May 8, 2024 1.5700 1.5830 1.4400 1.4700 1.4700 80,600
May 7, 2024 1.6100 1.6900 1.5500 1.5800 1.5800 54,000
May 6, 2024 1.6400 1.7000 1.6100 1.6500 1.6500 40,100
May 3, 2024 1.6500 1.6600 1.6000 1.6400 1.6400 31,900
May 2, 2024 1.6100 1.6650 1.5700 1.6200 1.6200 36,000
May 1, 2024 1.6700 1.6700 1.5300 1.6200 1.6200 133,900
Apr 30, 2024 1.5700 1.6000 1.5200 1.5700 1.5700 44,300
Apr 29, 2024 1.6900 1.6900 1.5600 1.5700 1.5700 49,700
Apr 26, 2024 1.5400 1.7700 1.4950 1.6900 1.6900 166,300
Apr 25, 2024 1.3500 1.6500 1.3500 1.6000 1.6000 322,800
Apr 24, 2024 1.6000 1.6000 1.4000 1.4400 1.4400 3,000,600
Apr 23, 2024 1.4000 1.5800 1.3800 1.5800 1.5800 110,800
Apr 22, 2024 1.3900 1.5200 1.3800 1.4000 1.4000 107,200
Apr 19, 2024 1.5000 1.5000 1.4050 1.4140 1.4140 46,700
Apr 18, 2024 1.4600 1.5190 1.4200 1.5000 1.5000 24,800
Apr 17, 2024 1.6500 1.6500 1.4800 1.4800 1.4800 90,000
Apr 16, 2024 1.6500 1.7300 1.5400 1.6300 1.6300 56,400
Apr 15, 2024 1.8000 1.8800 1.6500 1.6600 1.6600 120,600
Apr 12, 2024 1.8900 1.9500 1.8100 1.8300 1.8300 41,100
Apr 11, 2024 1.9400 1.9900 1.8000 1.8200 1.8200 171,700
Apr 10, 2024 1.8700 2.0100 1.8700 2.0000 2.0000 176,200
Apr 9, 2024 1.9200 2.0300 1.8600 1.8600 1.8600 121,100
Apr 8, 2024 2.0100 2.0600 1.9000 1.9200 1.9200 172,900
Apr 5, 2024 2.0900 2.0900 1.8600 1.9500 1.9500 79,800
Apr 4, 2024 1.9800 2.0900 1.9290 2.0900 2.0900 94,000
Apr 3, 2024 2.0000 2.0190 1.7700 1.9400 1.9400 169,900
Apr 2, 2024 2.0200 2.0900 1.7700 2.0500 2.0500 113,000
Apr 1, 2024 2.0500 2.1340 1.9900 2.1100 2.1100 114,700
Mar 28, 2024 2.4100 2.4900 1.9600 2.0700 2.0700 334,100
Mar 27, 2024 2.3800 2.4000 2.2200 2.3500 2.3500 328,600
Mar 26, 2024 2.4000 2.4500 2.1700 2.4200 2.4200 1,079,800
Mar 25, 2024 3.1700 3.4900 2.1000 2.3500 2.3500 62,807,900
Mar 22, 2024 1.6600 1.7300 1.6500 1.7300 1.7300 43,100
Mar 21, 2024 1.6900 1.6900 1.6300 1.6800 1.6800 24,600
Mar 20, 2024 1.7200 1.7200 1.6200 1.6900 1.6900 23,900
Mar 19, 2024 1.7400 1.7400 1.6200 1.6800 1.6800 24,200
Mar 18, 2024 1.7300 1.7300 1.6250 1.6900 1.6900 64,700
Mar 15, 2024 1.6900 1.7300 1.6800 1.7300 1.7300 24,800
Mar 14, 2024 1.8200 1.8200 1.6300 1.6800 1.6800 64,100
Mar 13, 2024 1.9000 1.9500 1.8120 1.8500 1.8500 20,700
Mar 12, 2024 1.8900 1.9000 1.8000 1.8700 1.8700 24,600
Mar 11, 2024 1.9000 1.9200 1.8240 1.8900 1.8900 81,000
Mar 8, 2024 1.9000 1.9400 1.8210 1.8800 1.8800 30,700
Mar 7, 2024 1.8200 1.9240 1.7600 1.8800 1.8800 53,600
Mar 6, 2024 2.0600 2.1000 1.7500 1.8600 1.8600 245,100
Mar 5, 2024 2.6000 2.6730 2.0000 2.0200 2.0200 728,200
Mar 4, 2024 2.2000 2.7400 2.1000 2.3700 2.3700 1,049,700
Mar 1, 2024 1.8800 2.4600 1.8800 2.4300 2.4300 729,000
Feb 29, 2024 1.8000 1.9400 1.7700 1.8800 1.8800 35,800
Feb 28, 2024 1.8200 1.8400 1.7900 1.8000 1.8000 21,800
Feb 27, 2024 1.8400 1.8700 1.8100 1.8200 1.8200 25,600
Feb 26, 2024 1.8500 1.8720 1.8000 1.8400 1.8400 19,300
Feb 23, 2024 1.7800 1.8500 1.7600 1.8000 1.8000 17,800
Feb 22, 2024 1.8000 1.8600 1.7300 1.8400 1.8400 36,100
Feb 21, 2024 1.9300 1.9700 1.7400 1.7750 1.7750 70,200
Feb 20, 2024 1.8900 1.9300 1.8700 1.8800 1.8800 44,600
Feb 16, 2024 1.8700 1.9720 1.8160 1.9100 1.9100 29,700
Feb 15, 2024 1.8740 1.8800 1.8200 1.8700 1.8700 26,300
Feb 14, 2024 1.8000 1.8900 1.7900 1.8100 1.8100 30,500
Feb 13, 2024 1.8300 1.9240 1.7600 1.7900 1.7900 32,300
Feb 12, 2024 1.8600 1.9300 1.8100 1.8600 1.8600 39,300
Feb 9, 2024 1.8200 1.9860 1.8100 1.9100 1.9100 52,800
Feb 8, 2024 1.8100 1.8800 1.7400 1.8700 1.8700 103,400
Feb 7, 2024 1.8900 1.9110 1.6100 1.8000 1.8000 888,200
Feb 6, 2024 1.6850 1.8000 1.6500 1.7300 1.7300 61,000
Feb 5, 2024 1.7500 1.7700 1.6200 1.7100 1.7100 48,700
Feb 2, 2024 1.7900 1.8020 1.7100 1.7800 1.7800 62,800
Feb 1, 2024 1.9100 1.9100 1.8000 1.8100 1.8100 46,900
Jan 31, 2024 1.9100 2.0000 1.8100 1.8500 1.8500 66,700
Jan 30, 2024 2.0000 2.0400 1.9100 2.0000 2.0000 52,100
Jan 29, 2024 1.9500 2.0200 1.7800 2.0200 2.0200 112,500
Jan 26, 2024 2.0900 2.0900 1.9500 2.0000 2.0000 97,000
Jan 25, 2024 2.1100 2.2000 2.0000 2.1300 2.1300 187,500
Jan 24, 2024 2.5500 2.5890 2.1210 2.2800 2.2800 2,295,000
Jan 23, 2024 2.2400 2.2500 1.9100 2.1000 2.1000 74,800
Jan 22, 2024 2.2000 2.3400 2.2000 2.2500 2.2500 32,900
Jan 19, 2024 2.3400 2.3400 2.2100 2.2200 2.2200 45,000
Jan 18, 2024 2.4100 2.4800 2.3600 2.4000 2.4000 57,000
Jan 17, 2024 2.5900 2.6700 2.3400 2.4600 2.4600 85,300
Jan 16, 2024 2.6700 2.9100 2.5700 2.6800 2.6800 125,600
Jan 12, 2024 2.7100 2.9500 2.6800 2.7100 2.7100 148,400
Jan 11, 2024 2.9300 3.1400 2.6900 2.7400 2.7400 176,900

Related Tickers

ANW.F Immuron Limited
0.0400
+2.56%
 
WBIO.CN WPD Pharmaceuticals Inc.
0.1900
0.00%
 
BST.MC Biotechnology Assets, S.A.
0.3090
+1.31%
 
RADX Radiopharm Theranostics Limited
5.35
+30.17%
 
DRUG.CN Bright Minds Biosciences Inc.
56.00
-3.25%
 
VBIVQ VBI Vaccines Inc.
0.0005
0.00%
 
ACTU Actuate Therapeutics, Inc. Common stock
8.30
+3.75%
 
FBIOP Fortress Biotech, Inc.
6.97
+5.61%
 
BVNRY Bavarian Nordic A/S
9.20
0.00%
 
TTNP Titan Pharmaceuticals, Inc.
3.3400
-1.18%