Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altamira Therapeutics Ltd (NQ: CYTO )

1.430 -0.060 (-4.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 24.80 27.00 26.00 4,131 +1.20(+4.84%)
Jan 28, 2022 24.00 25.97 23.80 24.80 3,433 +0.20(+0.81%)
Jan 27, 2022 25.60 25.60 23.40 24.60 4,408 -0.40(-1.60%)
Jan 26, 2022 26.40 26.40 24.80 25.00 7,939 -1.40(-5.30%)
Jan 25, 2022 25.20 27.00 24.20 26.40 5,230 +0.60(+2.33%)
Jan 24, 2022 24.60 26.00 23.40 25.80 15,518 -1.00(-3.73%)
Jan 21, 2022 29.20 30.20 26.44 26.80 66,951 -2.40(-8.22%)
Jan 20, 2022 33.00 33.00 29.20 29.20 14,866 -1.00(-3.31%)
Jan 19, 2022 30.80 32.80 30.00 30.20 9,441 -0.80(-2.58%)
Jan 18, 2022 32.40 32.60 30.40 31.00 6,921 -2.00(-6.06%)
Jan 14, 2022 33.00 0 +1.60(+5.10%)
Jan 13, 2022 34.20 34.60 30.80 31.40 17,220 -3.40(-9.77%)
Jan 12, 2022 37.00 37.00 34.36 34.80 5,384 -1.60(-4.40%)
Jan 11, 2022 35.20 37.60 35.20 36.40 10,439 +1.00(+2.82%)
Jan 10, 2022 35.60 36.80 34.20 35.40 16,679 +0.40(+1.14%)
Jan 07, 2022 34.20 36.00 34.00 35.00 8,534 +0.00(+0.00%)
Jan 06, 2022 34.20 35.80 32.20 35.00 13,316 +0.00(+0.00%)
Jan 05, 2022 36.00 37.20 33.20 35.00 17,650 -2.20(-5.91%)
Jan 04, 2022 37.60 39.00 35.80 37.20 16,265 -1.20(-3.12%)
Jan 03, 2022 35.00 39.60 34.80 38.40 32,910 +2.10(+5.79%)
Dec 31, 2021 38.40 39.00 34.40 36.30 64,842 -2.30(-5.96%)
Dec 30, 2021 36.00 41.00 36.00 38.60 159,976 -2.40(-5.85%)
Dec 29, 2021 31.80 46.00 31.00 41.00 1,151,975 +10.80(+35.76%)
Dec 28, 2021 27.20 35.20 27.20 30.20 94,393 +2.80(+10.22%)
Dec 27, 2021 26.40 28.00 26.40 27.40 12,249 +1.20(+4.58%)
Dec 23, 2021 25.80 27.20 25.20 26.20 10,280 +0.40(+1.55%)
Dec 22, 2021 25.60 26.80 25.20 25.80 8,095 +0.20(+0.78%)
Dec 21, 2021 26.80 30.00 25.40 25.60 68,877 -1.00(-3.76%)
Dec 20, 2021 26.80 27.00 25.40 26.60 8,011 +0.40(+1.53%)
Dec 17, 2021 26.20 26.80 24.20 26.20 9,652 +0.40(+1.55%)
Dec 16, 2021 26.60 27.80 25.00 25.80 4,084 -0.60(-2.27%)
Dec 15, 2021 25.80 26.80 24.40 26.40 5,576 +0.20(+0.76%)
Dec 14, 2021 26.00 26.60 25.40 26.20 6,826 +0.00(+0.00%)
Dec 13, 2021 28.00 28.80 25.90 26.20 14,844 -1.20(-4.38%)
Dec 10, 2021 29.20 30.40 27.08 27.40 9,464 -1.98(-6.75%)
Dec 09, 2021 31.00 31.60 28.60 29.38 11,223 -2.22(-7.01%)
Dec 08, 2021 30.60 32.60 30.20 31.60 12,757 +1.60(+5.33%)
Dec 07, 2021 30.00 32.00 29.60 30.00 6,842 +0.00(+0.00%)
Dec 06, 2021 29.20 31.40 26.64 30.00 17,768 -0.20(-0.66%)
Dec 03, 2021 32.00 32.60 30.00 30.20 15,152 -2.20(-6.79%)
Dec 02, 2021 32.60 33.00 30.80 32.40 10,332 -0.20(-0.61%)
Dec 01, 2021 35.80 35.80 32.00 32.60 26,188 -2.80(-7.91%)
Nov 30, 2021 33.80 38.00 33.00 35.40 71,121 +1.20(+3.51%)
Nov 29, 2021 37.00 37.00 33.20 34.20 22,012 -2.80(-7.57%)
Nov 26, 2021 36.00 37.60 33.60 37.00 12,489 +1.60(+4.52%)
Nov 24, 2021 34.60 35.70 32.60 35.40 15,633 +1.00(+2.91%)
Nov 23, 2021 32.80 39.60 32.45 34.40 149,091 +0.60(+1.78%)
Nov 22, 2021 33.80 34.40 32.00 33.80 25,667 -0.60(-1.74%)
Nov 19, 2021 34.00 38.20 32.60 34.40 71,703 +0.80(+2.38%)
Nov 18, 2021 41.00 33.80 32.90 33.60 68,627 -8.20(-19.62%)
Nov 17, 2021 47.20 47.20 40.40 41.80 67,217 -5.20(-11.06%)
Nov 16, 2021 44.20 47.61 43.00 47.00 103,465 -1.00(-2.08%)
Nov 15, 2021 44.00 48.60 42.60 48.00 336,302 +1.40(+3.00%)
Nov 12, 2021 49.80 66.60 42.80 46.60 9,718,558 +16.20(+53.29%)
Nov 11, 2021 30.40 30.40 29.01 30.40 4,683 +0.40(+1.33%)
Nov 10, 2021 30.80 30.00 7,919 -1.40(-4.46%)
Nov 09, 2021 32.20 32.20 30.60 31.40 6,227 -0.60(-1.88%)
Nov 08, 2021 33.00 33.40 31.60 32.00 6,299 -0.60(-1.84%)
Nov 05, 2021 34.40 34.40 32.60 32.60 2,418 -1.60(-4.68%)
Nov 04, 2021 33.40 34.20 33.40 34.20 2,411 +1.00(+3.01%)
Nov 03, 2021 33.40 34.00 33.00 33.20 2,583 -0.40(-1.19%)
Nov 02, 2021 33.80 34.12 33.20 33.60 1,890 +0.20(+0.60%)
Nov 01, 2021 32.80 34.00 32.80 33.40 2,956 +0.60(+1.83%)
Oct 29, 2021 34.00 34.20 32.80 32.80 2,498 -0.80(-2.38%)
Oct 28, 2021 33.80 34.17 33.00 33.60 2,299 -0.26(-0.78%)
Oct 27, 2021 33.80 34.40 33.20 33.86 2,434 +0.06(+0.19%)
Oct 26, 2021 34.00 33.80 2,644 -0.40(-1.17%)
Oct 25, 2021 34.60 35.00 34.20 34.20 3,062 +0.00(+0.00%)
Oct 22, 2021 34.60 35.00 33.60 34.20 5,630 -1.40(-3.93%)
Oct 21, 2021 35.80 36.20 34.80 35.60 2,226 -0.20(-0.56%)
Oct 20, 2021 35.80 36.80 35.20 35.80 4,062 +1.60(+4.68%)
Oct 19, 2021 35.80 37.40 34.20 34.20 4,835 -2.00(-5.52%)
Oct 18, 2021 36.00 37.60 35.40 36.20 10,748 -1.20(-3.21%)
Oct 15, 2021 37.00 38.00 34.84 37.40 33,679 -0.20(-0.53%)
Oct 14, 2021 35.40 39.40 33.20 37.60 278,561 +5.60(+17.50%)
Oct 13, 2021 32.60 34.00 30.60 32.00 9,800 -1.40(-4.19%)
Oct 12, 2021 34.40 35.20 32.00 33.40 4,952 -0.60(-1.76%)
Oct 11, 2021 34.60 35.18 34.00 34.00 7,842 -0.80(-2.30%)
Oct 08, 2021 36.20 38.40 34.40 34.80 2,908 -2.00(-5.43%)
Oct 07, 2021 34.00 37.80 34.00 36.80 6,347 +2.20(+6.36%)
Oct 06, 2021 38.00 38.39 34.00 34.60 11,793 -3.80(-9.90%)
Oct 05, 2021 37.80 39.00 37.00 38.40 1,803 +0.00(+0.00%)
Oct 04, 2021 38.20 39.80 38.20 38.40 1,958 -0.40(-1.03%)
Oct 01, 2021 39.80 40.16 36.00 38.80 6,441 -1.40(-3.48%)
Sep 30, 2021 41.20 41.40 39.40 40.20 6,030 -1.60(-3.83%)
Sep 29, 2021 42.60 44.60 41.00 41.80 4,651 -1.40(-3.24%)
Sep 28, 2021 45.40 45.40 43.00 43.20 3,366 -2.80(-6.09%)
Sep 27, 2021 46.80 48.60 44.40 46.00 8,051 -1.80(-3.77%)
Sep 24, 2021 47.40 49.40 46.40 47.80 7,479 +1.00(+2.14%)
Sep 23, 2021 43.00 51.40 43.00 46.80 34,783 +3.80(+8.84%)
Sep 22, 2021 43.00 43.80 41.60 43.00 4,366 +0.40(+0.94%)
Sep 21, 2021 41.40 42.80 41.40 42.60 4,361 +1.00(+2.40%)
Sep 20, 2021 42.00 43.20 40.20 41.60 14,254 -1.60(-3.70%)
Sep 17, 2021 43.60 45.24 42.10 43.20 10,198 -1.80(-4.00%)
Sep 16, 2021 44.40 45.40 43.82 45.00 5,132 -0.40(-0.88%)
Sep 15, 2021 46.20 47.00 44.60 45.40 9,843 -1.00(-2.16%)
Sep 14, 2021 50.00 50.40 46.00 46.40 8,806 -4.20(-8.30%)
Sep 13, 2021 50.80 51.40 50.00 50.60 2,967 -0.80(-1.56%)
Sep 10, 2021 51.60 52.60 51.40 51.40 2,685 +0.00(+0.00%)
Sep 09, 2021 49.00 51.60 48.20 51.40 5,471 +2.40(+4.90%)
Sep 08, 2021 51.20 51.60 48.20 49.00 11,187 -2.20(-4.30%)
Sep 07, 2021 53.60 54.20 50.40 51.20 9,916 -2.20(-4.12%)
Sep 03, 2021 54.60 55.32 53.40 53.40 5,526 -1.80(-3.26%)
Sep 02, 2021 56.60 57.00 54.60 55.20 5,738 -1.20(-2.13%)
Sep 01, 2021 54.60 56.40 53.20 56.40 22,482 +2.40(+4.44%)
Aug 31, 2021 53.40 54.80 53.00 54.00 10,597 +0.60(+1.12%)
Aug 30, 2021 54.80 56.40 52.60 53.40 12,517 -1.60(-2.91%)
Aug 27, 2021 54.00 55.80 53.60 55.00 4,972 +1.00(+1.85%)
Aug 26, 2021 55.40 56.20 53.40 54.00 7,683 -1.60(-2.88%)
Aug 25, 2021 56.60 57.00 55.60 55.60 8,993 -1.20(-2.11%)
Aug 24, 2021 55.80 57.20 55.20 56.80 9,218 +0.60(+1.07%)
Aug 23, 2021 57.20 59.60 56.19 56.20 11,356 -1.80(-3.10%)
Aug 20, 2021 56.40 59.00 56.20 58.00 12,071 +0.60(+1.05%)
Aug 19, 2021 59.40 60.60 57.00 57.40 12,251 -0.80(-1.37%)
Aug 18, 2021 56.60 61.00 56.40 58.20 15,100 +1.60(+2.83%)
Aug 17, 2021 58.00 58.80 55.60 56.60 11,246 -2.20(-3.74%)
Aug 16, 2021 60.20 61.60 58.60 58.80 9,131 -2.00(-3.29%)
Aug 13, 2021 62.20 62.20 60.60 60.80 7,860 -1.40(-2.25%)
Aug 12, 2021 62.20 62.60 60.60 62.20 6,973 +0.20(+0.32%)
Aug 11, 2021 61.60 63.40 60.60 62.00 11,041 +0.00(+0.00%)
Aug 10, 2021 61.00 62.60 60.20 62.00 9,836 +1.20(+1.97%)
Aug 09, 2021 61.00 62.00 60.00 60.80 8,024 -1.60(-2.56%)
Aug 06, 2021 63.80 65.20 59.20 62.40 137,142 +2.20(+3.65%)
Aug 05, 2021 59.00 62.00 59.00 60.20 19,158 +1.60(+2.73%)
Aug 04, 2021 61.60 62.00 57.60 58.60 32,338 -4.80(-7.57%)
Aug 03, 2021 61.60 77.40 60.93 63.40 598,218 +1.80(+2.92%)
Aug 02, 2021 60.20 63.00 60.20 61.60 4,728 +1.20(+1.99%)
Jul 30, 2021 62.20 63.60 60.00 60.40 5,881 -2.00(-3.21%)
Jul 29, 2021 60.80 63.80 60.60 62.40 7,742 -0.40(-0.64%)
Jul 28, 2021 56.40 64.40 56.40 62.80 11,124 +4.60(+7.90%)
Jul 27, 2021 57.40 58.40 55.20 58.20 12,995 -0.77(-1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.