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 )

1.560 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 17, 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 (%)
May 17, 2024 1.540 1.560 1.510 1.560 20,207 +0.00(+0.00%)
May 16, 2024 1.580 1.585 1.450 1.560 25,785 +0.03(+1.96%)
May 15, 2024 1.520 1.570 1.430 1.530 55,132 +0.09(+6.25%)
May 14, 2024 1.490 1.490 1.420 1.440 41,370 +0.00(+0.00%)
May 13, 2024 1.450 1.580 1.400 1.440 50,256 -0.01(-0.69%)
May 10, 2024 1.500 1.540 1.400 1.450 32,379 -0.05(-3.33%)
May 09, 2024 1.430 1.540 1.430 1.500 42,754 +0.03(+2.04%)
May 08, 2024 1.570 1.583 1.440 1.470 80,638 -0.11(-6.96%)
May 07, 2024 1.610 1.690 1.550 1.580 54,002 -0.07(-4.24%)
May 06, 2024 1.640 1.700 1.610 1.650 40,067 +0.01(+0.61%)
May 03, 2024 1.650 1.660 1.600 1.640 31,876 +0.02(+1.23%)
May 02, 2024 1.610 1.665 1.570 1.620 35,965 +0.00(+0.00%)
May 01, 2024 1.670 1.670 1.530 1.620 133,854 +0.05(+3.18%)
Apr 30, 2024 1.570 1.600 1.520 1.570 44,304 +0.00(+0.00%)
Apr 29, 2024 1.690 1.690 1.560 1.570 49,747 -0.12(-7.10%)
Apr 26, 2024 1.540 1.770 1.495 1.690 166,284 +0.09(+5.62%)
Apr 25, 2024 1.350 1.650 1.350 1.600 322,809 +0.16(+11.11%)
Apr 24, 2024 1.600 1.600 1.400 1.440 2,987,525 -0.14(-8.86%)
Apr 23, 2024 1.400 1.580 1.380 1.580 110,780 +0.18(+12.86%)
Apr 22, 2024 1.390 1.520 1.380 1.400 107,242 -0.01(-0.99%)
Apr 19, 2024 1.500 1.500 1.405 1.414 46,743 -0.09(-5.73%)
Apr 18, 2024 1.460 1.518 1.420 1.500 24,802 +0.02(+1.35%)
Apr 17, 2024 1.650 1.650 1.480 1.480 89,985 -0.15(-9.20%)
Apr 16, 2024 1.650 1.730 1.540 1.630 56,481 -0.03(-1.81%)
Apr 15, 2024 1.800 1.880 1.650 1.660 120,702 -0.17(-9.29%)
Apr 12, 2024 1.890 1.950 1.810 1.830 41,161 +0.01(+0.55%)
Apr 11, 2024 1.940 1.990 1.800 1.820 171,833 -0.18(-9.00%)
Apr 10, 2024 1.870 2.010 1.870 2.000 176,244 +0.14(+7.53%)
Apr 09, 2024 1.920 2.030 1.860 1.860 121,094 -0.06(-3.12%)
Apr 08, 2024 2.010 2.060 1.900 1.920 172,901 -0.03(-1.54%)
Apr 05, 2024 2.090 2.090 1.860 1.950 80,126 -0.14(-6.70%)
Apr 04, 2024 1.980 2.090 1.929 2.090 94,020 +0.15(+7.73%)
Apr 03, 2024 2.000 2.018 1.770 1.940 169,134 -0.11(-5.37%)
Apr 02, 2024 2.020 2.090 1.770 2.050 113,041 -0.06(-2.84%)
Apr 01, 2024 2.050 2.134 1.990 2.110 114,659 +0.04(+1.93%)
Mar 28, 2024 2.410 2.490 1.960 2.070 334,107 -0.28(-11.91%)
Mar 27, 2024 2.380 2.400 2.220 2.350 327,997 -0.07(-2.89%)
Mar 26, 2024 2.400 2.450 2.170 2.420 1,074,714 +0.07(+2.98%)
Mar 25, 2024 3.170 3.490 2.100 2.350 62,779,956 +0.62(+35.84%)
Mar 22, 2024 1.660 1.730 1.650 1.730 43,144 +0.05(+2.98%)
Mar 21, 2024 1.690 1.690 1.630 1.680 24,580 -0.01(-0.59%)
Mar 20, 2024 1.720 1.720 1.620 1.690 23,647 +0.01(+0.60%)
Mar 19, 2024 1.740 1.740 1.620 1.680 24,234 -0.01(-0.59%)
Mar 18, 2024 1.730 1.730 1.625 1.690 64,721 -0.04(-2.31%)
Mar 15, 2024 1.690 1.730 1.680 1.730 24,862 +0.05(+2.98%)
Mar 14, 2024 1.820 1.820 1.630 1.680 64,267 -0.17(-9.19%)
Mar 13, 2024 1.900 1.950 1.812 1.850 20,694 -0.02(-1.07%)
Mar 12, 2024 1.890 1.900 1.800 1.870 24,675 -0.02(-1.06%)
Mar 11, 2024 1.900 1.920 1.824 1.890 81,049 +0.01(+0.53%)
Mar 08, 2024 1.900 1.940 1.821 1.880 32,023 +0.00(+0.00%)
Mar 07, 2024 1.820 1.924 1.760 1.880 53,699 +0.02(+1.08%)
Mar 06, 2024 2.060 2.100 1.750 1.860 244,561 -0.16(-7.92%)
Mar 05, 2024 2.600 2.673 2.000 2.020 721,942 -0.35(-14.77%)
Mar 04, 2024 2.200 2.740 2.100 2.370 1,035,101 -0.06(-2.47%)
Mar 01, 2024 1.880 2.460 1.880 2.430 729,748 +0.55(+29.26%)
Feb 29, 2024 1.800 1.940 1.770 1.880 35,800 +0.08(+4.44%)
Feb 28, 2024 1.820 1.840 1.790 1.800 21,809 -0.02(-1.10%)
Feb 27, 2024 1.840 1.870 1.810 1.820 25,592 -0.02(-1.09%)
Feb 26, 2024 1.850 1.872 1.800 1.840 19,296 +0.04(+2.22%)
Feb 23, 2024 1.780 1.850 1.760 1.800 17,890 -0.04(-2.17%)
Feb 22, 2024 1.800 1.860 1.730 1.840 35,647 +0.07(+3.66%)
Feb 21, 2024 1.930 1.970 1.740 1.775 70,195 -0.10(-5.59%)
Feb 20, 2024 1.890 1.930 1.870 1.880 44,596 -0.03(-1.57%)
Feb 16, 2024 1.870 1.972 1.816 1.910 29,671 +0.04(+2.14%)
Feb 15, 2024 1.870 1.880 1.820 1.870 26,319 +0.06(+3.31%)
Feb 14, 2024 1.800 1.890 1.790 1.810 30,457 +0.02(+1.12%)
Feb 13, 2024 1.830 1.924 1.760 1.790 32,345 -0.07(-3.76%)
Feb 12, 2024 1.860 1.930 1.810 1.860 39,254 -0.05(-2.62%)
Feb 09, 2024 1.820 1.986 1.810 1.910 52,823 +0.04(+2.14%)
Feb 08, 2024 1.810 1.880 1.740 1.870 103,059 +0.07(+3.89%)
Feb 07, 2024 1.890 1.911 1.610 1.800 887,568 +0.07(+4.05%)
Feb 06, 2024 1.685 1.800 1.650 1.730 60,996 +0.02(+1.17%)
Feb 05, 2024 1.750 1.770 1.620 1.710 48,698 -0.07(-3.93%)
Feb 02, 2024 1.790 1.802 1.710 1.780 63,504 -0.03(-1.66%)
Feb 01, 2024 1.910 1.910 1.800 1.810 46,923 -0.04(-2.16%)
Jan 31, 2024 1.910 2.000 1.810 1.850 66,721 -0.15(-7.50%)
Jan 30, 2024 2.000 2.040 1.910 2.000 52,120 -0.02(-0.99%)
Jan 29, 2024 1.950 2.020 1.780 2.020 112,499 +0.02(+1.00%)
Jan 26, 2024 2.090 2.090 1.950 2.000 96,967 -0.13(-6.10%)
Jan 25, 2024 2.110 2.200 2.000 2.130 186,437 -0.15(-6.58%)
Jan 24, 2024 2.550 2.589 2.121 2.280 2,287,764 +0.18(+8.57%)
Jan 23, 2024 2.240 2.250 1.910 2.100 74,846 -0.15(-6.67%)
Jan 22, 2024 2.200 2.340 2.200 2.250 32,860 +0.03(+1.35%)
Jan 19, 2024 2.340 2.340 2.210 2.220 45,317 -0.18(-7.50%)
Jan 18, 2024 2.410 2.480 2.360 2.400 56,128 -0.06(-2.44%)
Jan 17, 2024 2.590 2.670 2.340 2.460 85,274 -0.22(-8.21%)
Jan 16, 2024 2.670 2.910 2.570 2.680 125,583 -0.03(-1.11%)
Jan 12, 2024 2.710 2.950 2.680 2.710 150,499 -0.03(-1.09%)
Jan 11, 2024 2.930 3.140 2.690 2.740 176,866 -0.18(-6.16%)
Jan 10, 2024 3.180 3.180 2.910 2.920 110,998 -0.18(-5.81%)
Jan 09, 2024 3.120 3.250 3.039 3.100 65,787 -0.02(-0.64%)
Jan 08, 2024 3.220 3.220 3.010 3.120 59,658 +0.00(+0.00%)
Jan 05, 2024 3.240 3.370 3.100 3.120 43,353 -0.07(-2.19%)
Jan 04, 2024 3.340 3.348 3.190 3.190 25,686 -0.14(-4.20%)
Jan 03, 2024 3.470 3.510 3.100 3.330 135,212 -0.13(-3.76%)
Jan 02, 2024 3.330 3.600 3.189 3.460 188,108 -0.02(-0.57%)
Dec 29, 2023 3.190 3.530 2.910 3.480 1,258,882 +0.24(+7.41%)
Dec 28, 2023 2.950 3.565 2.800 3.240 586,887 +0.46(+16.55%)
Dec 27, 2023 2.690 2.894 2.550 2.780 248,753 +0.06(+2.21%)
Dec 26, 2023 2.940 2.993 2.700 2.720 119,699 -0.13(-4.56%)
Dec 22, 2023 3.140 3.470 2.850 2.850 269,943 -0.46(-13.90%)
Dec 21, 2023 2.800 3.470 2.690 3.310 541,391 +0.61(+22.59%)
Dec 20, 2023 3.220 3.220 2.570 2.700 423,386 -0.50(-15.62%)
Dec 19, 2023 3.510 3.870 3.070 3.200 241,225 -0.39(-10.86%)
Dec 18, 2023 3.700 3.820 3.308 3.590 210,903 -0.12(-3.23%)
Dec 15, 2023 3.880 4.150 3.310 3.710 345,686 -0.17(-4.38%)
Dec 14, 2023 4.460 5.190 3.660 3.880 415,523 -0.63(-13.97%)
Dec 13, 2023 4.670 5.790 4.300 4.510 914,735 +4.26(+1676.99%)
Dec 12, 2023 0.1732 0.3688 0.1601 0.2538 69,778,872 +0.06(+34.00%)
Dec 11, 2023 0.2090 0.2590 0.1800 0.1894 20,969,508 -0.22(-53.79%)
Dec 08, 2023 0.4888 0.5399 0.3907 0.4099 9,849,091 -0.10(-19.31%)
Dec 07, 2023 0.5268 0.6400 0.4627 0.5080 23,083,156 -0.05(-9.29%)
Dec 06, 2023 0.4200 0.5700 0.3650 0.5600 48,683,312 +0.20(+54.70%)
Dec 05, 2023 0.3200 0.4100 0.2730 0.3620 28,048,482 +0.06(+18.92%)
Dec 04, 2023 0.3313 0.3772 0.2950 0.3044 7,555,082 -0.01(-4.58%)
Dec 01, 2023 0.4236 0.4600 0.3010 0.3190 12,285,220 -0.07(-18.46%)
Nov 30, 2023 0.7800 0.8600 0.3491 0.3912 69,640,928 -0.25(-39.30%)
Nov 29, 2023 0.2103 0.7200 0.2019 0.6445 136,524,768 +0.41(+180.22%)
Nov 28, 2023 0.1956 0.2300 0.1803 0.2300 6,103,843 +0.01(+3.88%)
Nov 27, 2023 0.2624 0.2624 0.2121 0.2214 6,403,724 -0.06(-21.77%)
Nov 24, 2023 0.2800 0.2850 0.2520 0.2830 3,197,000 -0.02(-5.35%)
Nov 22, 2023 0.3316 0.3384 0.2700 0.2990 11,218,782 -0.07(-18.75%)
Nov 21, 2023 0.3483 0.3917 0.3122 0.3680 29,132,888 +0.05(+15.00%)
Nov 20, 2023 0.3113 0.4782 0.3044 0.3200 130,012,576 +0.04(+14.29%)
Nov 17, 2023 0.1555 0.4780 0.1501 0.2800 329,725,088 +0.18(+180.28%)
Nov 16, 2023 0.1030 0.1030 0.0960 0.0999 1,598,618 +0.00(+0.91%)
Nov 15, 2023 0.1100 0.1114 0.0990 0.0990 6,677,344 -0.00(-1.00%)
Nov 14, 2023 0.1000 0.1018 0.0940 0.1000 2,279,815 +0.00(+0.00%)
Nov 13, 2023 0.1100 0.1118 0.0988 0.1000 2,943,501 -0.01(-6.10%)
Nov 10, 2023 0.1319 0.1319 0.1050 0.1065 6,668,306 -0.01(-11.25%)
Nov 09, 2023 0.1279 0.1315 0.1112 0.1200 1,643,143 +0.00(+2.92%)
Nov 08, 2023 0.1275 0.1275 0.1150 0.1166 1,362,804 -0.01(-8.48%)
Nov 07, 2023 0.1296 0.1299 0.1200 0.1274 1,010,381 +0.00(+0.16%)
Nov 06, 2023 0.1350 0.1440 0.1201 0.1272 2,766,886 -0.02(-15.20%)
Nov 03, 2023 0.2000 0.2138 0.1492 0.1500 16,910,584 -0.01(-8.26%)
Nov 02, 2023 0.1575 0.1650 0.1504 0.1635 363,882 +0.01(+5.48%)
Nov 01, 2023 0.1530 0.1604 0.1425 0.1550 269,841 +0.01(+6.16%)
Oct 31, 2023 0.1565 0.1600 0.1450 0.1460 301,930 -0.01(-4.51%)
Oct 30, 2023 0.1616 0.1661 0.1450 0.1529 277,480 -0.01(-8.77%)
Oct 27, 2023 0.1668 0.1787 0.1530 0.1676 216,207 -0.00(-2.56%)
Oct 26, 2023 0.1606 0.1730 0.1500 0.1720 378,922 +0.00(+2.87%)
Oct 25, 2023 0.1698 0.1787 0.1564 0.1672 531,145 +0.00(+1.33%)
Oct 24, 2023 0.1620 0.1660 0.1555 0.1650 177,018 -0.00(-1.20%)
Oct 23, 2023 0.1740 0.1740 0.1516 0.1670 300,974 -0.00(-1.07%)
Oct 20, 2023 0.1600 0.1689 0.1565 0.1688 475,004 +0.01(+6.70%)
Oct 19, 2023 0.1660 0.1743 0.1501 0.1582 842,503 -0.01(-5.83%)
Oct 18, 2023 0.1776 0.1785 0.1620 0.1680 981,474 -0.02(-11.02%)
Oct 17, 2023 0.1852 0.1933 0.1776 0.1888 4,174,129 +0.01(+4.83%)
Oct 16, 2023 0.2304 0.2300 0.1613 0.1801 1,904,658 -0.06(-24.17%)
Oct 13, 2023 0.2550 0.2550 0.2189 0.2375 564,666 -0.02(-7.59%)
Oct 12, 2023 0.2600 0.2798 0.2301 0.2570 1,582,701 +0.02(+7.08%)
Oct 11, 2023 0.2300 0.2449 0.2203 0.2400 451,718 +0.01(+4.76%)
Oct 10, 2023 0.2249 0.2349 0.2100 0.2291 43,792 +0.01(+4.14%)
Oct 09, 2023 0.2200 0.2309 0.2166 0.2200 43,585 -0.01(-4.72%)
Oct 06, 2023 0.2299 0.2348 0.2251 0.2309 44,626 +0.00(+0.83%)
Oct 05, 2023 0.2300 0.2356 0.2110 0.2290 75,349 +0.01(+6.51%)
Oct 04, 2023 0.2200 0.2217 0.2114 0.2150 25,781 -0.01(-2.71%)
Oct 03, 2023 0.2223 0.2300 0.2100 0.2210 116,134 -0.00(-0.67%)
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.