S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
NASDAQ:CYTO

Altamira Therapeutics Stock Chart and Price History

$1.51
-0.11 (-6.79%)
(As of 12/3/2021 12:00 AM ET)
Add
Compare
Today's Range
$1.50
$1.63
50-Day Range
$1.50
$2.40
52-Week Range
$1.43
$6.25
Volume
303,000 shs
Average Volume
2.92 million shs
Market Capitalization
$17.24 million
P/E Ratio
N/A
Dividend Yield
N/A
Beta
0.9

Altamira Therapeutics (NASDAQ:CYTO) Price Performance

5 Day
Performance
-7.36%

1 Month
Performance
-7.36%

3 Month
Performance
-43.45%


Altamira Therapeutics (NASDAQ CYTO) Stock Chart for Monday, December, 6, 2021

Charts Provided by TradingView.

Altamira Therapeutics (NASDAQ:CYTO) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
12/03/2021$1.62$1.51
-6.79%
$1.63$1.50302,519 shs$17.24 million
12/02/2021$1.63$1.62
-0.61%
$1.65$1.54206,659 shs$18.50 million
12/01/2021$1.77$1.63
-7.91%
$1.79$1.60523,767 shs$18.61 million
11/30/2021$1.71$1.77
+3.51%
$1.90$1.641.42 million shs$20.21 million
11/29/2021$1.85$1.71
-7.57%
$1.85$1.66439,553 shs$19.52 million
11/26/2021$1.77$1.85
+4.52%
$1.88$1.68247,619 shs$21.12 million
11/25/2021$1.77$1.77$1.79$1.63308,369 shs$20.21 million
11/24/2021$1.72$1.77
+2.91%
$1.79$1.63308,369 shs$20.21 million
11/23/2021$1.69$1.72
+1.78%
$1.98$1.622.98 million shs$19.64 million
11/22/2021$1.72$1.69
-1.74%
$1.72$1.60513,346 shs$19.30 million
11/19/2021$1.68$1.72
+2.38%
$1.91$1.631.43 million shs$19.64 million
11/18/2021$2.09$1.68
-19.62%
$2.05$1.601.37 million shs$19.18 million
11/17/2021$2.35$2.09
-11.06%
$2.36$2.021.34 million shs$23.86 million
11/16/2021$2.40$2.35
-2.08%
$2.38$2.152.02 million shs$26.83 million
11/15/2021$2.33$2.40
+3.00%
$2.43$2.136.73 million shs$27.40 million
11/12/2021$1.52$2.33
+53.29%
$3.33$2.14194.24 million shs$26.60 million
11/11/2021$1.50$1.52
+1.33%
$1.52$1.4593,664 shs$17.35 million
11/10/2021$1.57$1.50
-4.46%
$1.55$1.43158,309 shs$17.13 million
11/09/2021$1.60$1.57
-1.88%
$1.61$1.53124,533 shs$17.93 million
11/08/2021$1.63$1.60
-1.84%
$1.67$1.58125,889 shs$18.27 million
11/05/2021$1.71$1.63
-4.68%
$1.72$1.6348,213 shs$18.61 million
11/04/2021$1.66$1.71
+3.01%
$1.71$1.6748,232 shs$19.52 million
11/03/2021$1.68$1.66
-1.19%
$1.70$1.6551,668 shs$18.95 million
11/02/2021$1.67$1.68
+0.60%
$1.71$1.6637,813 shs$19.18 million
11/01/2021$1.64$1.67
+1.83%
$1.70$1.6257,031 shs$19.07 million
10/29/2021$1.68$1.64
-2.38%
$1.71$1.6449,967 shs$18.72 million
10/28/2021$1.69$1.68
-0.78%
$1.71$1.6545,994 shs$19.19 million
10/27/2021$1.69$1.69
+0.19%
$1.72$1.6648,697 shs$19.34 million
10/26/2021$1.71$1.69
-1.17%
$1.71$1.6652,884 shs$19.30 million
10/25/2021$1.71$1.71$1.75$1.7161,256 shs$19.53 million
10/22/2021$1.78$1.71
-3.93%
$1.75$1.68112,608 shs$19.53 million
10/21/2021N/A$1.78$1.81$1.7444,539 shs$20.33 million
10/18/2021$1.87$1.81
-3.21%
$1.88$1.77213,262 shs$20.67 million
10/15/2021$1.88$1.87
-0.53%
$1.90$1.74673,587 shs$21.35 million
10/14/2021$1.60$1.88
+17.50%
$1.97$1.665.52 million shs$21.46 million
10/13/2021$1.67$1.60
-4.19%
$1.70$1.53196,002 shs$18.27 million
10/12/2021$1.70$1.67
-1.76%
$1.76$1.6099,057 shs$19.07 million
10/11/2021$1.74$1.70
-2.30%
$1.76$1.70156,847 shs$19.41 million
10/08/2021$1.84$1.74
-5.43%
$1.92$1.7258,143 shs$19.87 million
10/07/2021$1.73$1.84
+6.36%
$1.89$1.70126,952 shs$21.01 million
10/06/2021$1.92$1.73
-9.90%
$1.92$1.70235,259 shs$19.75 million
10/05/2021$1.92$1.92$1.95$1.8536,036 shs$21.92 million
10/04/2021$1.94$1.92
-1.03%
$1.99$1.9137,947 shs$21.92 million
10/01/2021$2.01$1.94
-3.48%
$2.01$1.80128,799 shs$22.15 million
09/30/2021$2.09$2.01
-3.83%
$2.07$1.97120,581 shs$22.95 million
09/29/2021$2.16$2.09
-3.24%
$2.23$2.0592,744 shs$23.86 million
09/28/2021$2.30$2.16
-6.09%
$2.27$2.1567,331 shs$24.66 million
09/27/2021$2.39$2.30
-3.77%
$2.43$2.22160,118 shs$26.26 million
09/24/2021$2.34$2.39
+2.14%
$2.47$2.32148,781 shs$27.29 million
09/23/2021$2.15$2.34
+8.84%
$2.57$2.15693,043 shs$26.72 million
09/22/2021$2.13$2.15
+0.94%
$2.19$2.0887,333 shs$24.55 million
09/21/2021$2.08$2.13
+2.40%
$2.14$2.0787,238 shs$24.32 million
09/20/2021$2.16$2.08
-3.70%
$2.16$2.01285,078 shs$23.75 million
09/17/2021$2.25$2.16
-4.00%
$2.26$2.11203,771 shs$24.66 million
09/16/2021$2.27$2.25
-0.88%
$2.27$2.19102,326 shs$25.69 million
09/15/2021$2.32$2.27
-2.16%
$2.35$2.23196,858 shs$25.92 million
09/14/2021$2.53$2.32
-8.30%
$2.52$2.30175,723 shs$26.49 million
09/13/2021$2.57$2.53
-1.56%
$2.57$2.5058,988 shs$28.89 million
09/10/2021$2.57$2.57$2.63$2.5753,603 shs$29.34 million
09/09/2021$2.45$2.57
+4.90%
$2.58$2.41104,080 shs$29.34 million
09/08/2021$2.56$2.45
-4.30%
$2.58$2.41223,077 shs$27.97 million
09/07/2021$2.67$2.56
-4.12%
$2.71$2.52198,232 shs$29.23 million
09/06/2021$2.67$2.67$2.77$2.67110,531 shs$30.48 million
This page was last updated on 12/6/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.