Altamira Therapeutics Ltd... (EARS)
NASDAQ: EARS
· Real-Time Price · USD
3.04
-0.06 (-1.94%)
At close: Jul 26, 2021, 6:00 AM
EARS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2021 | 3.08 | 3.09 | 3.00 | 3.04 | 3.05 | -1.94% | 174,066 |
| Jul 22, 2021 | 3.32 | 3.35 | 3.08 | 3.10 | 3.10 | -5.20% | 391,887 |
| Jul 21, 2021 | 3.01 | 3.33 | 2.97 | 3.27 | 3.27 | 7.92% | 1,008,449 |
| Jul 20, 2021 | 2.92 | 3.03 | 2.91 | 3.03 | 3.03 | 4.12% | 186,813 |
| Jul 19, 2021 | 2.88 | 2.99 | 2.80 | 2.91 | 2.91 | -1.02% | 286,252 |
| Jul 16, 2021 | 3.02 | 3.04 | 2.91 | 2.94 | 2.94 | -2.65% | 309,479 |
| Jul 15, 2021 | 3.08 | 3.14 | 2.93 | 3.02 | 3.02 | -4.13% | 615,413 |
| Jul 14, 2021 | 3.60 | 3.63 | 3.13 | 3.15 | 3.15 | -0.63% | 2,801,031 |
| Jul 13, 2021 | 3.26 | 3.28 | 3.15 | 3.17 | 3.17 | -1.55% | 194,879 |
| Jul 12, 2021 | 3.26 | 3.27 | 3.20 | 3.22 | 3.22 | -1.83% | 82,004 |
| Jul 9, 2021 | 3.33 | 3.42 | 3.21 | 3.28 | 3.28 | 2.82% | 179,084 |
| Jul 8, 2021 | 3.03 | 3.20 | 3.01 | 3.19 | 3.19 | -0.31% | 328,022 |
| Jul 7, 2021 | 3.41 | 3.41 | 3.13 | 3.20 | 3.20 | -7.78% | 454,557 |
| Jul 6, 2021 | 3.63 | 3.69 | 3.41 | 3.47 | 3.47 | -3.07% | 1,213,223 |
| Jul 2, 2021 | 3.55 | 3.61 | 3.46 | 3.58 | 3.58 | 0.28% | 252,904 |
| Jul 1, 2021 | 3.61 | 3.63 | 3.51 | 3.57 | 3.57 | 0.00% | 298,046 |
| Jun 30, 2021 | 3.51 | 3.60 | 3.41 | 3.57 | 3.57 | 1.42% | 428,598 |
| Jun 29, 2021 | 3.67 | 3.71 | 3.49 | 3.52 | 3.52 | -3.83% | 320,478 |
| Jun 28, 2021 | 3.73 | 3.75 | 3.58 | 3.66 | 3.66 | 0.00% | 458,925 |
| Jun 25, 2021 | 3.48 | 3.75 | 3.48 | 3.66 | 3.66 | 3.98% | 1,039,704 |
Page 1 of 83