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 (%)
Jul 31, 2023 0.3682 0.3899 0.3600 0.3800 294,943 +0.03(+7.04%)
Jul 28, 2023 0.3430 0.3755 0.3306 0.3550 280,633 +0.02(+7.25%)
Jul 27, 2023 0.3340 0.3450 0.3250 0.3310 222,813 -0.00(-0.90%)
Jul 26, 2023 0.3300 0.3480 0.3100 0.3340 343,374 +0.01(+2.45%)
Jul 25, 2023 0.3500 0.3501 0.3200 0.3260 258,968 -0.01(-2.69%)
Jul 24, 2023 0.3600 0.3600 0.3350 0.3350 240,819 -0.01(-2.90%)
Jul 21, 2023 0.3500 0.3643 0.3400 0.3450 137,019 -0.01(-1.65%)
Jul 20, 2023 0.3526 0.3650 0.3400 0.3508 386,679 +0.00(+0.23%)
Jul 19, 2023 0.3600 0.3669 0.3348 0.3500 319,095 -0.02(-4.11%)
Jul 18, 2023 0.3600 0.3755 0.3500 0.3650 210,841 -0.00(-1.08%)
Jul 17, 2023 0.4100 0.4100 0.3495 0.3690 602,651 -0.02(-4.40%)
Jul 14, 2023 0.4300 0.4300 0.3801 0.3860 321,748 -0.03(-8.07%)
Jul 13, 2023 0.4500 0.4490 0.3850 0.4199 379,687 -0.01(-2.35%)
Jul 12, 2023 0.4500 0.4649 0.4100 0.4300 335,520 -0.01(-2.93%)
Jul 11, 2023 0.4600 0.4800 0.4378 0.4430 293,787 -0.02(-3.70%)
Jul 10, 2023 0.4675 0.4900 0.4410 0.4600 174,701 -0.01(-2.13%)
Jul 07, 2023 0.4944 0.4969 0.4585 0.4700 329,890 -0.03(-5.62%)
Jul 06, 2023 0.4700 0.5249 0.4500 0.4980 1,966,823 -0.05(-8.81%)
Jul 05, 2023 0.5651 0.6425 0.5458 0.5461 3,202,282 -0.04(-6.70%)
Jul 03, 2023 0.6600 0.6629 0.5742 0.5853 210,979 -0.06(-8.69%)
Jun 30, 2023 0.6700 0.6700 0.6322 0.6410 194,860 -0.01(-1.40%)
Jun 29, 2023 0.7200 0.7275 0.6301 0.6501 436,098 -0.07(-9.63%)
Jun 28, 2023 0.7100 0.7200 0.7000 0.7194 39,099 -0.00(-0.08%)
Jun 27, 2023 0.7100 0.7200 0.6900 0.7200 85,737 -0.01(-0.69%)
Jun 26, 2023 0.7375 0.7390 0.6978 0.7250 73,421 -0.01(-1.89%)
Jun 23, 2023 0.7197 0.7390 0.7025 0.7390 70,470 +0.03(+3.73%)
Jun 22, 2023 0.7100 0.7205 0.6976 0.7124 92,132 +0.00(+0.20%)
Jun 21, 2023 0.7150 0.7300 0.6952 0.7110 247,844 -0.02(-2.82%)
Jun 20, 2023 0.7600 0.7900 0.7166 0.7316 257,141 -0.04(-5.21%)
Jun 16, 2023 0.7700 0.8090 0.7484 0.7718 338,340 -0.06(-7.01%)
Jun 15, 2023 0.8700 0.8700 0.7912 0.8300 1,519,095 -0.31(-27.19%)
May 08, 2023 1.030 1.150 0.9700 1.140 1,535,900 +0.12(+11.76%)
May 05, 2023 0.9700 1.170 0.9600 1.020 2,481,549 -0.09(-8.11%)
May 04, 2023 1.250 1.420 1.010 1.110 32,915,312 +0.25(+29.81%)
May 03, 2023 0.8100 0.8880 0.7900 0.8551 1,324,777 +0.04(+4.28%)
May 02, 2023 0.8500 0.8698 0.7600 0.8200 657,039 -0.03(-3.02%)
May 01, 2023 0.9600 0.9799 0.7300 0.8455 776,898 -0.11(-11.93%)
Apr 28, 2023 1.000 1.011 0.9600 0.9600 574,127 -0.07(-6.80%)
Apr 27, 2023 1.010 1.060 0.9701 1.030 460,536 -0.01(-0.96%)
Apr 26, 2023 0.9600 1.070 0.9200 1.040 779,145 +0.05(+5.05%)
Apr 25, 2023 1.070 1.070 0.9010 0.9900 1,314,321 -0.08(-7.48%)
Apr 24, 2023 1.100 1.200 1.040 1.070 3,305,156 +0.03(+2.88%)
Apr 21, 2023 1.070 1.080 1.020 1.040 674,004 -0.06(-5.45%)
Apr 20, 2023 1.120 1.150 1.050 1.100 817,327 -0.03(-2.65%)
Apr 19, 2023 1.140 1.170 1.070 1.130 1,590,555 -0.06(-5.04%)
Apr 18, 2023 1.320 1.450 1.110 1.190 8,754,773 +0.09(+8.18%)
Apr 17, 2023 1.130 1.170 1.000 1.100 2,778,425 -0.03(-2.65%)
Apr 14, 2023 1.350 1.390 1.075 1.130 3,911,494 -0.20(-15.04%)
Apr 13, 2023 2.090 2.230 1.250 1.330 12,831,031 -0.77(-36.67%)
Apr 12, 2023 1.790 2.600 1.620 2.100 41,934,252 +0.78(+59.09%)
Apr 11, 2023 2.000 2.090 1.185 1.320 1,662,750 -0.75(-36.23%)
Apr 10, 2023 1.890 2.460 1.650 2.070 2,309,724 +0.23(+12.50%)
Apr 06, 2023 1.600 1.870 1.520 1.840 442,277 +0.21(+12.88%)
Apr 05, 2023 1.400 1.650 1.320 1.630 333,243 +0.24(+17.27%)
Apr 04, 2023 1.390 1.390 1.300 1.390 53,982 +0.04(+2.96%)
Apr 03, 2023 1.260 1.350 1.240 1.350 107,457 +0.07(+5.47%)
Mar 31, 2023 1.480 1.480 1.260 1.280 141,345 -0.14(-9.86%)
Mar 30, 2023 1.300 1.460 1.264 1.420 196,410 +0.20(+16.39%)
Mar 29, 2023 1.210 1.230 1.170 1.220 89,299 +0.01(+0.83%)
Mar 28, 2023 1.330 1.330 1.190 1.210 113,210 -0.11(-8.33%)
Mar 27, 2023 1.280 1.400 1.250 1.320 89,309 +0.02(+1.54%)
Mar 24, 2023 1.360 1.378 1.250 1.300 160,056 -0.08(-5.80%)
Mar 23, 2023 1.410 1.498 1.316 1.380 82,002 -0.07(-4.83%)
Mar 22, 2023 1.470 1.540 1.392 1.450 78,794 +0.02(+1.40%)
Mar 21, 2023 1.430 1.500 1.315 1.430 154,940 +0.03(+2.14%)
Mar 20, 2023 1.340 1.420 1.304 1.400 111,950 +0.05(+3.70%)
Mar 17, 2023 1.430 1.430 1.270 1.350 88,653 -0.09(-6.25%)
Mar 16, 2023 1.340 1.450 1.269 1.440 132,979 +0.11(+8.27%)
Mar 15, 2023 1.470 1.480 1.220 1.330 1,104,472 -0.03(-2.21%)
Mar 14, 2023 1.410 1.490 1.340 1.360 177,072 -0.11(-7.48%)
Mar 13, 2023 1.560 1.589 1.343 1.470 354,485 -0.09(-5.77%)
Mar 10, 2023 1.290 2.150 1.200 1.560 2,519,647 +0.27(+20.93%)
Mar 09, 2023 1.330 1.350 1.250 1.290 192,373 -0.07(-5.15%)
Mar 08, 2023 1.590 1.630 1.350 1.360 409,553 -0.24(-15.00%)
Mar 07, 2023 2.100 2.100 1.578 1.600 662,830 -0.52(-24.53%)
Mar 06, 2023 2.320 2.385 2.020 2.120 685,626 -0.37(-14.86%)
Mar 03, 2023 4.730 5.080 2.350 2.490 26,277,316 +0.13(+5.51%)
Mar 02, 2023 2.400 2.400 2.260 2.360 22,200 -0.11(-4.47%)
Mar 01, 2023 2.450 2.480 2.304 2.470 10,646 +0.07(+2.94%)
Feb 28, 2023 2.630 2.630 2.400 2.400 12,395 -0.18(-6.98%)
Feb 27, 2023 2.680 2.680 2.360 2.580 12,240 +0.10(+4.24%)
Feb 24, 2023 2.420 2.530 2.420 2.475 5,428 -0.02(-0.60%)
Feb 23, 2023 2.560 2.570 2.430 2.490 4,444 -0.03(-1.19%)
Feb 22, 2023 2.340 2.520 2.341 2.520 8,888 +0.15(+6.11%)
Feb 21, 2023 2.450 2.490 2.350 2.375 22,656 -0.10(-3.85%)
Feb 17, 2023 2.540 2.540 2.440 2.470 31,445 -0.06(-2.37%)
Feb 16, 2023 2.640 2.769 2.510 2.530 12,029 -0.11(-4.17%)
Feb 15, 2023 2.640 2.670 2.530 2.640 13,029 +0.01(+0.38%)
Feb 14, 2023 2.570 2.854 2.570 2.630 2,906 +0.06(+2.33%)
Feb 13, 2023 2.760 2.760 2.560 2.570 14,767 -0.19(-6.88%)
Feb 10, 2023 3.000 3.000 2.750 2.760 18,979 -0.05(-1.78%)
Feb 09, 2023 2.940 2.940 2.750 2.810 31,040 -0.10(-3.44%)
Feb 08, 2023 2.880 2.980 2.817 2.910 19,323 +0.05(+1.75%)
Feb 07, 2023 2.890 2.980 2.810 2.860 20,670 -0.06(-2.05%)
Feb 06, 2023 2.930 2.951 2.850 2.920 16,378 -0.04(-1.35%)
Feb 03, 2023 2.940 3.050 2.930 2.960 22,401 -0.03(-1.00%)
Feb 02, 2023 2.960 3.070 2.840 2.990 26,187 +0.10(+3.46%)
Feb 01, 2023 2.830 2.990 2.700 2.890 64,941 +0.13(+4.71%)
Jan 31, 2023 2.800 2.840 2.750 2.760 33,024 -0.04(-1.43%)
Jan 30, 2023 2.820 2.887 2.720 2.800 83,154 +0.03(+1.08%)
Jan 27, 2023 3.050 3.150 2.700 2.770 174,852 -0.41(-12.89%)
Jan 26, 2023 3.510 3.529 3.130 3.180 25,119 -0.16(-4.79%)
Jan 25, 2023 3.390 3.480 3.190 3.340 89,762 -0.19(-5.38%)
Jan 24, 2023 2.950 3.806 2.850 3.530 438,228 -1.45(-29.12%)
Jan 23, 2023 5.150 5.306 4.980 4.980 13,638 -0.20(-3.86%)
Jan 20, 2023 4.910 5.280 4.910 5.180 41,335 +0.21(+4.33%)
Jan 19, 2023 5.150 5.150 4.930 4.965 13,246 +0.20(+4.09%)
Jan 18, 2023 5.050 5.370 4.660 4.770 70,988 -0.29(-5.73%)
Jan 17, 2023 5.080 5.350 5.000 5.060 19,126 -0.14(-2.69%)
Jan 13, 2023 5.170 5.330 5.000 5.200 49,130 -0.03(-0.57%)
Jan 12, 2023 5.070 5.260 5.000 5.230 14,149 +0.11(+2.15%)
Jan 11, 2023 5.340 5.345 4.910 5.120 36,564 -0.27(-5.01%)
Jan 10, 2023 5.420 5.530 5.280 5.390 20,485 -0.02(-0.37%)
Jan 09, 2023 5.470 5.970 5.280 5.410 53,734 +0.08(+1.50%)
Jan 06, 2023 5.760 5.780 5.180 5.330 48,753 -0.36(-6.33%)
Jan 05, 2023 5.720 5.900 5.590 5.690 27,975 -0.05(-0.87%)
Jan 04, 2023 5.270 5.850 5.010 5.740 124,767 +0.54(+10.38%)
Jan 03, 2023 4.850 5.700 4.850 5.200 229,717 +0.35(+7.22%)
Dec 30, 2022 4.810 5.101 4.810 4.850 14,143 -0.10(-2.06%)
Dec 29, 2022 4.660 4.980 4.560 4.952 12,031 +0.50(+11.28%)
Dec 28, 2022 4.890 4.890 4.450 4.450 15,647 -0.39(-8.06%)
Dec 27, 2022 4.650 4.984 4.650 4.840 12,807 +0.17(+3.64%)
Dec 23, 2022 4.910 5.170 4.670 4.670 10,125 -0.02(-0.43%)
Dec 22, 2022 4.860 5.050 4.690 4.690 15,115 -0.03(-0.64%)
Dec 21, 2022 4.280 4.730 4.270 4.720 13,221 +0.35(+8.01%)
Dec 20, 2022 4.000 4.630 4.000 4.370 20,125 +0.37(+9.25%)
Dec 19, 2022 4.800 4.819 3.950 4.000 22,739 -0.66(-14.16%)
Dec 16, 2022 5.200 5.200 4.580 4.660 30,404 -0.44(-8.63%)
Dec 15, 2022 5.018 5.234 5.015 5.100 8,705 +0.02(+0.43%)
Dec 14, 2022 5.150 5.312 5.060 5.078 17,158 -0.04(-0.81%)
Dec 13, 2022 5.570 5.570 5.120 5.120 28,217 -0.05(-0.97%)
Dec 12, 2022 5.860 5.860 5.120 5.170 39,755 -0.31(-5.66%)
Dec 09, 2022 5.500 5.990 5.290 5.480 119,781 -0.05(-0.90%)
Dec 08, 2022 5.300 5.560 5.278 5.530 13,215 +0.19(+3.56%)
Dec 07, 2022 5.450 5.500 5.220 5.340 40,452 +0.13(+2.50%)
Dec 06, 2022 5.760 5.760 5.210 5.210 28,384 -0.53(-9.15%)
Dec 05, 2022 5.800 5.940 5.530 5.735 19,176 +0.03(+0.44%)
Dec 02, 2022 5.690 5.828 5.680 5.710 20,547 -0.17(-2.82%)
Dec 01, 2022 5.760 6.000 5.750 5.876 19,488 +0.23(+3.99%)
Nov 30, 2022 6.070 6.090 5.650 5.650 66,412 -0.41(-6.77%)
Nov 29, 2022 5.950 6.160 5.950 6.060 4,234 +0.11(+1.85%)
Nov 28, 2022 6.000 6.230 5.400 5.950 14,599 -0.11(-1.82%)
Nov 25, 2022 5.750 6.310 5.730 6.060 9,768 +0.06(+1.00%)
Nov 23, 2022 5.530 6.050 5.530 6.000 31,663 +0.26(+4.53%)
Nov 22, 2022 5.540 5.940 5.471 5.740 27,964 +0.34(+6.27%)
Nov 21, 2022 5.420 5.850 5.260 5.401 50,245 +0.25(+4.88%)
Nov 18, 2022 5.110 5.470 5.110 5.150 21,877 -0.45(-8.04%)
Nov 17, 2022 5.600 6.175 5.380 5.600 25,717 -0.21(-3.61%)
Nov 16, 2022 5.580 5.980 5.520 5.810 22,846 +0.06(+1.04%)
Nov 15, 2022 5.390 5.820 5.170 5.750 57,274 +0.38(+6.98%)
Nov 14, 2022 5.250 5.440 5.210 5.375 9,294 +0.01(+0.28%)
Nov 11, 2022 5.320 5.485 5.230 5.360 5,737 +0.14(+2.68%)
Nov 10, 2022 5.440 5.570 5.200 5.220 11,104 -0.01(-0.19%)
Nov 09, 2022 5.640 5.700 5.100 5.230 21,958 -0.55(-9.52%)
Nov 08, 2022 6.100 6.300 5.520 5.780 27,500 -0.25(-4.15%)
Nov 07, 2022 6.310 6.460 6.010 6.030 11,014 -0.07(-1.15%)
Nov 04, 2022 6.150 6.290 6.010 6.100 30,224 -0.11(-1.77%)
Nov 03, 2022 6.070 6.390 6.010 6.210 30,589 -0.13(-2.02%)
Nov 02, 2022 7.050 7.287 6.040 6.338 109,748 -0.73(-10.35%)
Nov 01, 2022 7.570 7.570 7.060 7.070 38,537 -0.41(-5.48%)
Oct 31, 2022 7.950 7.980 7.420 7.480 44,825 -0.52(-6.50%)
Oct 28, 2022 8.590 8.632 7.650 8.000 109,012 -0.38(-4.53%)
Oct 27, 2022 7.610 8.460 7.450 8.380 207,951 +0.82(+10.85%)
Oct 26, 2022 7.860 8.350 7.500 7.560 119,453 -0.90(-10.64%)
Oct 25, 2022 7.810 8.480 7.200 8.460 939,731 +0.66(+8.46%)
Oct 24, 2022 9.200 9.176 7.200 7.800 292,224 -2.59(-24.96%)
Oct 21, 2022 10.82 13.52 9.450 10.39 3,974,571 +3.84(+58.64%)
Oct 20, 2022 6.800 6.800 6.100 6.552 4,817 +0.15(+2.41%)
Oct 19, 2022 6.680 6.680 6.006 6.398 7,721 +0.03(+0.50%)
Oct 18, 2022 6.002 6.800 6.002 6.366 10,066 +0.02(+0.25%)
Oct 17, 2022 6.800 6.800 5.800 6.350 3,774 +0.45(+7.55%)
Oct 14, 2022 5.796 6.194 5.602 5.904 6,579 +0.40(+7.35%)
Oct 13, 2022 5.400 6.000 5.202 5.500 4,632 +0.08(+1.51%)
Oct 12, 2022 5.200 5.600 5.200 5.418 4,000 +0.24(+4.55%)
Oct 11, 2022 5.320 5.390 5.060 5.182 2,359 +0.00(+0.00%)
Oct 10, 2022 5.030 5.396 5.030 5.182 2,061 -0.21(-3.86%)
Oct 07, 2022 5.398 5.398 5.000 5.390 3,746 -0.01(-0.15%)
Oct 06, 2022 5.840 5.898 5.000 5.398 6,148 -0.44(-7.54%)
Oct 05, 2022 5.600 5.930 5.576 5.838 2,869 +0.14(+2.42%)
Oct 04, 2022 5.064 5.758 5.020 5.700 2,248 +0.33(+6.18%)
Oct 03, 2022 6.000 6.000 5.050 5.368 4,458 -0.43(-7.42%)
Sep 30, 2022 5.884 5.930 5.600 5.798 2,206 -0.04(-0.65%)
Sep 29, 2022 6.296 6.296 5.650 5.836 3,851 -0.17(-2.77%)
Sep 28, 2022 5.420 6.400 5.102 6.002 12,667 +0.62(+11.44%)
Sep 27, 2022 5.680 5.680 5.002 5.386 13,246 +0.39(+7.72%)
Sep 26, 2022 5.800 5.800 4.600 5.000 11,469 -0.53(-9.58%)
Sep 23, 2022 5.600 5.800 5.036 5.530 15,258 +0.13(+2.41%)
Sep 22, 2022 5.800 6.314 5.220 5.400 28,241 -0.91(-14.48%)
Sep 21, 2022 6.704 7.000 6.202 6.314 11,853 -0.39(-5.82%)
Sep 20, 2022 6.900 6.900 6.600 6.704 9,478 -0.17(-2.53%)
Sep 19, 2022 7.200 7.500 6.820 6.878 12,931 -0.66(-8.71%)
Sep 16, 2022 7.240 7.758 7.020 7.534 6,284 -0.22(-2.89%)
Sep 15, 2022 7.800 7.800 7.400 7.758 6,729 +0.02(+0.23%)
Sep 14, 2022 8.000 8.000 7.522 7.740 7,820 +0.17(+2.22%)
Sep 13, 2022 7.400 7.996 7.280 7.572 4,285 -0.14(-1.87%)
Sep 12, 2022 7.500 8.200 7.200 7.716 8,443 +0.32(+4.30%)
Sep 09, 2022 7.160 7.436 6.900 7.398 6,682 +0.60(+8.79%)
Sep 08, 2022 7.600 7.760 6.800 6.800 7,088 -0.70(-9.31%)
Sep 07, 2022 7.400 7.600 6.800 7.498 7,309 +0.30(+4.14%)
Sep 06, 2022 7.800 7.866 7.000 7.200 6,416 -0.42(-5.51%)
Sep 02, 2022 7.386 7.800 7.020 7.620 11,322 +0.42(+5.83%)
Sep 01, 2022 7.400 7.730 6.800 7.200 8,690 -0.12(-1.64%)
Aug 31, 2022 7.184 7.710 7.120 7.320 9,988 -0.09(-1.16%)
Aug 30, 2022 7.800 8.400 7.140 7.406 20,901 -0.47(-5.94%)
Aug 29, 2022 7.800 7.980 7.600 7.874 9,276 -0.12(-1.55%)
Aug 26, 2022 8.096 8.400 7.822 7.998 18,315 -0.20(-2.49%)
Aug 25, 2022 8.400 8.612 7.800 8.202 30,096 -0.15(-1.77%)
Aug 24, 2022 8.130 8.540 8.000 8.350 5,207 +0.35(+4.37%)
Aug 23, 2022 8.000 8.898 7.810 8.000 25,323 -0.43(-5.15%)
Aug 22, 2022 9.200 9.200 8.300 8.434 9,253 -0.77(-8.33%)
Aug 19, 2022 9.400 9.600 8.800 9.200 11,705 -0.30(-3.16%)
Aug 18, 2022 9.536 10.01 9.400 9.500 15,394 -0.09(-0.96%)
Aug 17, 2022 9.814 10.80 9.440 9.592 43,722 -0.21(-2.10%)
Aug 16, 2022 9.800 9.898 9.400 9.798 6,959 -0.00(-0.02%)
Aug 15, 2022 10.00 9.900 9.240 9.800 15,201 +0.38(+3.99%)
Aug 12, 2022 9.400 9.980 9.302 9.424 5,653 +0.22(+2.35%)
Aug 11, 2022 9.500 10.20 9.030 9.208 32,289 +0.01(+0.09%)
Aug 10, 2022 9.000 9.398 8.982 9.200 13,059 -0.20(-2.11%)
Aug 09, 2022 9.200 9.400 8.920 9.398 12,040 +0.25(+2.71%)
Aug 08, 2022 9.000 9.300 8.426 9.150 33,515 +0.35(+3.98%)
Aug 05, 2022 8.488 8.960 8.390 8.800 19,746 +0.05(+0.57%)
Aug 04, 2022 8.400 9.000 8.178 8.750 18,155 +0.48(+5.83%)
Aug 03, 2022 8.000 8.600 7.900 8.268 13,408 +0.13(+1.65%)
Aug 02, 2022 8.100 8.600 7.800 8.134 26,153 -0.18(-2.14%)
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.