Stockscreener 앱 받기
0.4375
0.55%
-0.0024
시간 외 거래:
.44
0.0025
+0.57%
Altamira Therapeutics Ltd 주식 (CYTO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $0.4469 | $0.4058 | $0.0411 | 24,210.0 | -0.55% |
| 2024-11-20 | $0.4451 | $0.4116 | $0.0335 | 36,346.0 | +6.88% |
| 2024-11-19 | $0.47 | $0.40 | $0.07 | 77,395.0 | -4.55% |
| 2024-11-18 | $0.4736 | $0.431 | $0.0426 | 92,545.0 | -5.31% |
| 2024-11-15 | $0.4998 | $0.4301 | $0.0697 | 202,320.0 | +5.91% |
| 2024-11-14 | $0.62 | $0.41 | $0.21 | 993,866.0 | +3.71% |
| 2024-11-13 | $0.4922 | $0.40 | $0.0922 | 100,835.0 | -9.87% |
| 2024-11-12 | $0.4998 | $0.4551 | $0.0447 | 35,516.0 | -2.19% |
| 2024-11-11 | $0.495 | $0.47 | $0.025 | 52,506.0 | -5.75% |
| 2024-11-08 | $0.51 | $0.49 | $0.02 | 24,066.0 | -1.19% |
| 2024-11-07 | $0.505 | $0.4848 | $0.0202 | 34,960.0 | +0.01% |
| 2024-11-06 | $0.5119 | $0.485 | $0.0269 | 20,636.0 | -2.89% |
| 2024-11-05 | $0.525 | $0.4836 | $0.0414 | 68,711.0 | +0.39% |
| 2024-11-04 | $0.5253 | $0.48 | $0.0453 | 35,358.0 | +3.60% |
| 2024-11-01 | $0.5001 | $0.4712 | $0.0289 | 26,217.0 | +3.33% |
| 2024-10-31 | $0.52 | $0.4824 | $0.0376 | 39,143.0 | +0.68% |
| 2024-10-30 | $0.5418 | $0.4701 | $0.0717 | 36,532.0 | -3.62% |
| 2024-10-29 | $0.4987 | $0.451 | $0.0477 | 31,521.0 | +1.30% |
| 2024-10-28 | $0.5128 | $0.4802 | $0.0326 | 65,697.0 | -3.28% |
| 2024-10-25 | $0.5296 | $0.481 | $0.0486 | 27,509.0 | +1.78% |
| 2024-10-24 | $0.582 | $0.45 | $0.132 | 152,489.0 | -12.26% |
| 2024-10-23 | $0.5825 | $0.5502 | $0.0323 | 32,865.0 | +0.87% |
Altamira Therapeutics Ltd 주식 (CYTO) 연도별 가격 이력
이 심층 분석에서는 Altamira Therapeutics Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CYTO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Altamira Therapeutics Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Altamira Therapeutics Ltd 주식 (CYTO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.62 | $0.40 | $0.22 | 1,849,697.0 | -9.59% |
| 2024-10 | $0.66 | $0.45 | $0.21 | 1,119,748.0 | -20.70% |
| 2024-09 | $0.9384 | $0.601 | $0.3374 | 1,574,702.0 | -31.60% |
| 2024-08 | $1.34 | $0.79 | $0.55 | 21,220,095.0 | -18.16% |
| 2024-07 | $1.53 | $0.996 | $0.534 | 5,829,583.0 | -1.80% |
| 2024-06 | $1.59 | $1.05 | $0.5399 | 1,269,676.0 | -27.45% |
| 2024-05 | $2.47 | $1.40 | $1.07 | 54,162,309.0 | -2.55% |
| 2024-04 | $2.13 | $1.35 | $0.7844 | 5,357,814.0 | -24.15% |
| 2024-03 | $3.49 | $1.62 | $1.87 | 67,574,408.0 | +10.11% |
| 2024-02 | $1.99 | $1.61 | $0.376 | 1,689,510.0 | +1.62% |
| 2024-01 | $3.60 | $1.78 | $1.82 | 4,163,882.0 | -46.84% |
Altamira Therapeutics Ltd 주식 (CYTO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.80 | $2.55 | $10.25 | 16,417,623.1 | -55.52% |
| 2023-11 | $17.20 | $1.88 | $15.32 | 37,425,186.4 | +167.95% |
| 2023-10 | $5.60 | $2.90 | $2.70 | 670,092.2 | -40.29% |
| 2023-09 | $8.20 | $4.40 | $3.80 | 590,562.7 | -32.06% |
| 2023-08 | $8.80 | $6.59 | $2.21 | 112,757.4 | -5.29% |
| 2023-07 | $13.26 | $6.20 | $7.06 | 520,585.1 | -40.72% |
| 2023-06 | $17.60 | $12.60 | $5.00 | 324,135.0 | -22.77% |
| 2023-05 | $28.40 | $14.00 | $14.40 | 2,950,336.5 | -13.54% |
| 2023-04 | $52.00 | $18.02 | $33.98 | 4,242,524.2 | -25.00% |
| 2023-03 | $101.6 | $23.40 | $78.20 | 1,692,620.4 | -46.67% |
| 2023-02 | $61.40 | $46.82 | $14.58 | 18,029.4 | -13.04% |
| 2023-01 | $119.4 | $54.00 | $65.40 | 80,536.9 | -43.09% |
Altamira Therapeutics Ltd 주식 (CYTO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $120.0 | $79.01 | $40.99 | 26,089.6 | -14.16% |
| 2022-11 | $151.4 | $102.0 | $49.40 | 31,423.4 | -24.47% |
| 2022-10 | $270.4 | $100.0 | $170.4 | 287,777.8 | +29.01% |
| 2022-09 | $164.0 | $92.00 | $72.00 | 10,136.0 | -20.79% |
| 2022-08 | $216.0 | $142.4 | $73.60 | 20,687.3 | -16.82% |
| 2022-07 | $300.0 | $160.2 | $139.8 | 158,905.9 | -9.33% |
| 2022-06 | $312.0 | $180.4 | $131.6 | 28,007.2 | -33.88% |
| 2022-05 | $398.0 | $272.0 | $126.0 | 11,896.3 | -17.53% |
| 2022-04 | $860.0 | $344.0 | $516.0 | 133,909.5 | -19.09% |
| 2022-03 | $520.0 | $248.3 | $271.7 | 59,869.9 | +12.80% |
| 2022-02 | $560.0 | $344.0 | $216.0 | 5,008.1 | -24.98% |
| 2022-01 | $792.0 | $468.0 | $324.0 | 14,101.3 | -28.37% |
0.93%
3.55%
자본화:
|
볼륨(24시간):