Altamira Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.41	0.45	0.41	0.44	0.44	6.88%	36,346
Nov 19, 2024	0.43	0.47	0.40	0.41	0.41	-4.55%	77,413
Nov 18, 2024	0.45	0.47	0.43	0.43	0.43	-5.31%	93,819
Nov 15, 2024	0.44	0.50	0.43	0.46	0.46	5.91%	202,321
Nov 14, 2024	0.41	0.62	0.41	0.43	0.43	3.71%	999,452
Nov 13, 2024	0.45	0.49	0.40	0.41	0.41	-9.87%	110,906
Nov 12, 2024	0.48	0.50	0.46	0.46	0.46	-2.19%	36,466
Nov 11, 2024	0.50	0.50	0.47	0.47	0.47	-5.75%	53,008
Nov 8, 2024	0.51	0.51	0.49	0.50	0.50	-1.19%	24,155
Nov 7, 2024	0.50	0.51	0.48	0.51	0.51	0.01%	35,209
Nov 6, 2024	0.50	0.51	0.49	0.50	0.50	-2.89%	20,737
Nov 5, 2024	0.48	0.53	0.48	0.52	0.52	0.39%	68,877
Nov 4, 2024	0.50	0.53	0.48	0.52	0.52	3.60%	35,408
Nov 1, 2024	0.49	0.50	0.47	0.50	0.50	3.33%	26,217
Oct 31, 2024	0.51	0.52	0.48	0.48	0.48	0.68%	39,143
Oct 30, 2024	0.50	0.54	0.47	0.48	0.48	-3.62%	36,533
Oct 29, 2024	0.48	0.50	0.45	0.50	0.50	1.30%	32,951
Oct 28, 2024	0.49	0.51	0.48	0.49	0.49	-3.28%	66,746
Oct 25, 2024	0.53	0.53	0.48	0.51	0.51	1.78%	27,719
Oct 24, 2024	0.56	0.58	0.45	0.50	0.50	-12.26%	152,540
Oct 23, 2024	0.56	0.58	0.55	0.57	0.57	0.87%	37,865
Oct 22, 2024	0.58	0.60	0.54	0.57	0.57	-1.74%	48,322
Oct 21, 2024	0.62	0.62	0.57	0.58	0.58	-2.53%	65,335
Oct 18, 2024	0.63	0.63	0.58	0.59	0.59	-4.68%	62,059
Oct 17, 2024	0.60	0.63	0.59	0.62	0.62	2.81%	36,883
Oct 16, 2024	0.61	0.62	0.59	0.60	0.60	2.03%	79,661
Oct 15, 2024	0.60	0.61	0.58	0.59	0.59	-4.82%	38,796
Oct 14, 2024	0.62	0.62	0.60	0.62	0.62	3.32%	12,925
Oct 11, 2024	0.63	0.63	0.59	0.60	0.60	-4.75%	64,406
Oct 10, 2024	0.62	0.63	0.59	0.63	0.63	-1.56%	42,641
Oct 9, 2024	0.62	0.64	0.62	0.64	0.64	0.79%	28,100
Oct 8, 2024	0.62	0.64	0.62	0.64	0.64	2.42%	25,081
Oct 7, 2024	0.62	0.64	0.61	0.62	0.62	-5.96%	55,648
Oct 4, 2024	0.62	0.66	0.61	0.66	0.66	8.08%	52,314
Oct 3, 2024	0.63	0.66	0.61	0.61	0.61	-3.02%	44,540
Oct 2, 2024	0.63	0.66	0.61	0.63	0.63	-0.05%	27,856
Oct 1, 2024	0.66	0.66	0.60	0.63	0.63	3.13%	65,522
Sep 30, 2024	0.70	0.70	0.60	0.61	0.61	-8.95%	99,935
Sep 27, 2024	0.70	0.70	0.67	0.67	0.67	0.95%	64,960
Sep 26, 2024	0.69	0.70	0.66	0.66	0.66	-0.91%	45,210
Sep 25, 2024	0.68	0.70	0.67	0.67	0.67	-4.01%	90,685
Sep 24, 2024	0.73	0.74	0.67	0.70	0.70	4.49%	70,100
Sep 23, 2024	0.72	0.75	0.67	0.67	0.67	-5.94%	67,346
Sep 20, 2024	0.73	0.74	0.71	0.71	0.71	-5.31%	53,763
Sep 19, 2024	0.74	0.76	0.73	0.75	0.75	-	83,649
Sep 18, 2024	0.76	0.78	0.73	0.75	0.75	-1.33%	47,587
Sep 17, 2024	0.75	0.79	0.75	0.76	0.76	2.27%	27,775
Sep 16, 2024	0.85	0.85	0.74	0.74	0.74	-11.52%	140,235
Sep 13, 2024	0.82	0.84	0.77	0.84	0.84	10.24%	103,748
Sep 12, 2024	0.89	0.90	0.73	0.76	0.76	-13.16%	460,567
Sep 11, 2024	0.89	0.90	0.86	0.88	0.88	-1.42%	34,516
Sep 10, 2024	0.92	0.94	0.89	0.89	0.89	-1.78%	15,183
Sep 9, 2024	0.90	0.93	0.88	0.91	0.91	-0.42%	41,820
Sep 6, 2024	0.87	0.92	0.86	0.91	0.91	-1.09%	70,008
Sep 5, 2024	0.90	0.93	0.87	0.92	0.92	2.68%	24,397
Sep 4, 2024	0.88	0.90	0.86	0.90	0.90	-0.33%	24,723
Sep 3, 2024	0.89	0.92	0.85	0.90	0.90	0.77%	33,743
Aug 30, 2024	0.91	0.93	0.89	0.89	0.89	-2.49%	37,040
Aug 29, 2024	0.91	0.91	0.89	0.91	0.91	-	27,787
Aug 28, 2024	0.90	0.92	0.89	0.91	0.91	0.53%	23,639
Aug 27, 2024	0.92	0.93	0.90	0.91	0.91	-0.30%	47,946
Aug 26, 2024	0.95	0.95	0.91	0.91	0.91	-4.45%	36,610
Aug 23, 2024	0.98	1.05	0.91	0.96	0.96	-2.96%	223,163
Aug 22, 2024	0.96	0.99	0.93	0.98	0.98	-0.39%	92,726
Aug 21, 2024	0.94	0.99	0.90	0.99	0.99	1.89%	80,981
Aug 20, 2024	0.97	1.00	0.93	0.97	0.97	-2.98%	81,038
Aug 19, 2024	0.91	1.00	0.90	1.00	1.00	4.43%	276,594
Aug 16, 2024	0.98	1.02	0.83	0.96	0.96	-5.21%	1,044,182
Aug 15, 2024	1.18	1.34	1.01	1.01	1.01	9.81%	18,404,704
Aug 14, 2024	0.93	0.93	0.90	0.92	0.92	-0.98%	24,701
Aug 13, 2024	0.95	0.97	0.87	0.93	0.93	-2.74%	50,406
Aug 12, 2024	1.03	1.09	0.88	0.96	0.96	-6.36%	361,951
Aug 9, 2024	1.03	1.03	0.98	1.02	1.02	2.10%	19,930
Aug 8, 2024	0.97	1.00	0.89	1.00	1.00	6.28%	53,108
Aug 7, 2024	0.97	0.97	0.89	0.94	0.94	1.51%	27,017
Aug 6, 2024	0.89	0.99	0.87	0.93	0.93	0.65%	196,515
Aug 5, 2024	1.03	1.08	0.79	0.92	0.92	-14.81%	111,779
Aug 2, 2024	1.08	1.11	1.05	1.08	1.08	-1.82%	64,057
Aug 1, 2024	1.10	1.14	1.08	1.10	1.10	0.92%	55,911
Jul 31, 2024	1.10	1.12	1.08	1.09	1.09	-3.54%	13,540
Jul 30, 2024	1.16	1.17	1.08	1.13	1.13	-0.88%	30,200
Jul 29, 2024	1.15	1.16	1.11	1.14	1.14	-2.56%	46,548
Jul 26, 2024	1.21	1.21	1.12	1.17	1.17	-0.85%	20,971
Jul 25, 2024	1.16	1.19	1.12	1.18	1.18	1.72%	26,719
Jul 24, 2024	1.10	1.20	1.08	1.16	1.16	7.41%	106,602
Jul 23, 2024	1.09	1.14	1.07	1.08	1.08	-0.92%	51,198
Jul 22, 2024	1.13	1.18	1.00	1.09	1.09	-9.17%	335,099
Jul 19, 2024	1.47	1.53	1.08	1.20	1.20	-10.45%	4,499,091
Jul 18, 2024	1.34	1.40	1.30	1.34	1.34	-3.94%	65,182
Jul 17, 2024	1.40	1.42	1.39	1.40	1.40	0.36%	23,169
Jul 16, 2024	1.34	1.39	1.32	1.39	1.39	2.96%	32,248
Jul 15, 2024	1.29	1.35	1.26	1.35	1.35	3.05%	26,032
Jul 12, 2024	1.34	1.35	1.29	1.31	1.31	-0.76%	20,395
Jul 11, 2024	1.32	1.39	1.31	1.32	1.32	2.33%	87,190
Jul 10, 2024	1.25	1.29	1.24	1.29	1.29	3.20%	10,727
Jul 9, 2024	1.22	1.31	1.22	1.25	1.25	2.46%	78,046
Jul 8, 2024	1.29	1.29	1.20	1.22	1.22	-4.69%	26,097
Jul 5, 2024	1.15	1.30	1.15	1.28	1.28	13.27%	127,928
Jul 3, 2024	1.19	1.20	1.13	1.13	1.13	-7.38%	80,148
Jul 2, 2024	1.18	1.24	1.16	1.22	1.22	-	62,791