Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Actinium Pharmaceuticals Inc (NY: ATNM )

6.705 +0.145 (+2.21%)
Streaming Delayed Price Updated: 2:33 PM EDT, Apr 26, 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 29, 2022 4.840 4.977 4.830 4.930 81,632 +0.05(+1.02%)
Jul 28, 2022 4.890 4.960 4.820 4.880 71,903 -0.02(-0.41%)
Jul 27, 2022 4.850 4.940 4.770 4.900 48,409 +0.05(+1.03%)
Jul 26, 2022 4.860 4.910 4.730 4.850 99,548 -0.04(-0.82%)
Jul 25, 2022 4.940 4.960 4.820 4.890 86,381 +0.05(+1.03%)
Jul 22, 2022 5.070 5.070 4.840 4.840 121,203 -0.26(-5.10%)
Jul 21, 2022 5.180 5.180 5.020 5.100 57,002 -0.02(-0.39%)
Jul 20, 2022 5.050 5.180 4.930 5.120 95,225 +0.19(+3.85%)
Jul 19, 2022 5.020 5.250 4.918 4.930 107,072 -0.06(-1.20%)
Jul 18, 2022 5.110 5.110 4.910 4.990 116,002 -0.06(-1.19%)
Jul 15, 2022 5.110 5.110 4.970 5.050 121,974 -0.02(-0.39%)
Jul 14, 2022 5.070 5.110 5.004 5.070 32,835 -0.04(-0.78%)
Jul 13, 2022 5.100 5.250 5.100 5.110 61,686 -0.07(-1.35%)
Jul 12, 2022 5.070 5.210 4.920 5.180 46,932 +0.15(+2.98%)
Jul 11, 2022 5.250 5.250 5.000 5.030 71,428 -0.19(-3.64%)
Jul 08, 2022 5.110 5.220 5.085 5.220 98,683 +0.05(+0.97%)
Jul 07, 2022 4.990 5.250 4.980 5.170 162,287 +0.20(+4.02%)
Jul 06, 2022 4.940 5.090 4.920 4.970 113,794 +0.00(+0.00%)
Jul 05, 2022 4.990 5.090 4.899 4.970 160,581 +0.01(+0.20%)
Jul 01, 2022 4.780 5.060 4.780 4.960 134,352 +0.15(+3.12%)
Jun 30, 2022 4.870 5.015 4.800 4.810 122,698 -0.16(-3.22%)
Jun 29, 2022 5.050 5.050 4.890 4.970 121,708 -0.06(-1.19%)
Jun 28, 2022 5.150 5.180 5.000 5.030 155,035 -0.13(-2.52%)
Jun 27, 2022 5.120 5.190 5.000 5.160 117,896 +0.05(+0.98%)
Jun 24, 2022 5.210 5.290 5.094 5.110 221,217 -0.10(-1.92%)
Jun 23, 2022 5.200 5.290 5.170 5.210 124,672 +0.00(+0.00%)
Jun 22, 2022 5.200 5.370 5.115 5.210 176,818 -0.09(-1.70%)
Jun 21, 2022 5.330 5.370 5.200 5.300 172,312 +0.14(+2.71%)
Jun 17, 2022 5.210 5.396 5.060 5.160 200,077 -0.01(-0.19%)
Jun 16, 2022 5.020 5.180 4.850 5.170 121,511 +0.10(+1.97%)
Jun 15, 2022 4.820 5.090 4.760 5.070 167,653 +0.36(+7.64%)
Jun 14, 2022 4.740 4.800 4.670 4.710 123,183 -0.08(-1.67%)
Jun 13, 2022 4.950 5.010 4.720 4.790 218,960 -0.29(-5.71%)
Jun 10, 2022 5.250 5.250 5.010 5.080 137,938 -0.12(-2.31%)
Jun 09, 2022 5.400 5.400 5.140 5.200 87,541 -0.20(-3.70%)
Jun 08, 2022 5.300 5.500 5.300 5.400 126,249 +0.11(+2.08%)
Jun 07, 2022 5.150 5.360 5.100 5.290 423,626 +0.09(+1.73%)
Jun 06, 2022 5.480 5.500 5.158 5.200 125,669 -0.16(-2.99%)
Jun 03, 2022 5.420 5.470 5.300 5.360 188,653 -0.08(-1.47%)
Jun 02, 2022 5.440 5.560 5.370 5.440 114,112 -0.06(-1.09%)
Jun 01, 2022 5.770 5.770 5.450 5.500 145,334 -0.02(-0.36%)
May 31, 2022 5.630 5.630 5.395 5.520 140,578 -0.11(-1.95%)
May 27, 2022 5.500 5.630 5.320 5.630 219,930 +0.13(+2.36%)
May 26, 2022 5.550 5.743 5.450 5.500 192,180 -0.06(-1.08%)
May 25, 2022 5.570 5.637 5.410 5.560 140,389 -0.01(-0.18%)
May 24, 2022 5.820 5.890 5.519 5.570 179,026 -0.35(-5.91%)
May 23, 2022 6.110 6.110 5.836 5.920 117,598 -0.13(-2.15%)
May 20, 2022 6.120 6.180 5.770 6.050 228,990 -0.03(-0.49%)
May 19, 2022 5.920 6.340 5.920 6.080 202,675 +0.05(+0.83%)
May 18, 2022 6.170 6.241 5.900 6.030 132,246 -0.17(-2.74%)
May 17, 2022 5.880 6.270 5.770 6.200 260,958 +0.46(+8.01%)
May 16, 2022 5.410 6.000 5.380 5.740 238,916 -0.01(-0.17%)
May 13, 2022 5.630 5.830 5.320 5.750 548,596 +0.24(+4.36%)
May 12, 2022 5.220 5.550 5.140 5.510 467,711 +0.36(+6.99%)
May 11, 2022 5.350 5.450 5.090 5.150 350,584 -0.23(-4.28%)
May 10, 2022 5.590 5.730 5.210 5.380 451,790 -0.14(-2.54%)
May 09, 2022 5.670 5.815 5.430 5.520 420,738 -0.20(-3.50%)
May 06, 2022 5.990 6.100 5.700 5.720 260,711 -0.29(-4.83%)
May 05, 2022 6.130 6.162 5.870 6.010 244,729 -0.28(-4.45%)
May 04, 2022 6.400 6.400 5.980 6.290 175,074 -0.11(-1.72%)
May 03, 2022 6.040 6.440 5.870 6.400 248,232 +0.35(+5.79%)
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.