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

Actinium Pharmaceuticals Inc (NY: ATNM )

6.825 -0.235 (-3.33%)
Streaming Delayed Price Updated: 10:09 AM EDT, Apr 25, 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 (%)
Nov 30, 2022 10.77 11.21 10.50 11.07 157,168 +0.38(+3.55%)
Nov 29, 2022 10.99 11.15 10.61 10.69 159,240 -0.28(-2.55%)
Nov 28, 2022 11.07 11.40 10.82 10.97 224,149 -0.03(-0.27%)
Nov 25, 2022 10.80 11.43 10.65 11.00 116,203 +0.17(+1.57%)
Nov 23, 2022 10.14 10.95 10.02 10.83 353,936 +0.59(+5.76%)
Nov 22, 2022 11.80 11.99 9.310 10.24 1,516,051 -1.54(-13.07%)
Nov 21, 2022 12.05 12.59 11.60 11.78 500,026 -0.15(-1.26%)
Nov 18, 2022 12.17 12.17 11.73 11.93 313,143 -0.13(-1.08%)
Nov 17, 2022 11.66 12.44 11.31 12.06 402,555 +0.40(+3.43%)
Nov 16, 2022 12.11 12.31 11.62 11.66 417,779 -0.61(-4.97%)
Nov 15, 2022 13.00 13.00 12.20 12.27 473,565 -0.24(-1.92%)
Nov 14, 2022 12.03 13.00 12.03 12.51 653,706 +0.66(+5.57%)
Nov 11, 2022 11.86 12.15 11.22 11.85 520,295 +0.03(+0.25%)
Nov 10, 2022 11.56 11.98 11.31 11.82 335,686 +0.64(+5.72%)
Nov 09, 2022 11.87 12.20 11.07 11.18 430,490 -0.74(-6.21%)
Nov 08, 2022 12.00 12.83 11.51 11.92 540,202 -0.26(-2.13%)
Nov 07, 2022 10.90 12.45 10.61 12.18 687,355 +1.28(+11.74%)
Nov 04, 2022 12.63 12.68 10.52 10.90 1,276,216 -1.86(-14.58%)
Nov 03, 2022 14.47 15.12 12.60 12.76 1,860,550 -1.65(-11.45%)
Nov 02, 2022 13.10 14.41 2,350,881 +1.16(+8.75%)
Nov 01, 2022 13.09 14.30 12.55 13.25 3,283,168 -0.29(-2.14%)
Oct 31, 2022 10.32 13.89 10.01 13.54 8,614,618 +3.81(+39.16%)
Oct 28, 2022 9.050 10.05 8.760 9.730 502,051 +0.75(+8.35%)
Oct 27, 2022 9.080 9.080 8.510 8.980 270,370 +0.29(+3.34%)
Oct 26, 2022 7.970 8.760 7.950 8.690 449,948 +0.77(+9.72%)
Oct 25, 2022 7.450 8.030 7.430 7.920 412,000 +0.63(+8.64%)
Oct 24, 2022 7.290 7.530 7.105 7.290 87,600 +0.08(+1.11%)
Oct 21, 2022 7.050 7.290 7.009 7.210 64,912 +0.13(+1.84%)
Oct 20, 2022 7.050 7.265 6.950 7.080 83,906 +0.03(+0.43%)
Oct 19, 2022 7.360 7.450 7.000 7.050 114,523 -0.34(-4.60%)
Oct 18, 2022 7.390 7.570 7.330 7.390 132,692 +0.08(+1.09%)
Oct 17, 2022 7.360 7.500 7.080 7.310 99,503 -0.08(-1.08%)
Oct 14, 2022 7.700 7.800 7.210 7.390 118,956 -0.31(-4.03%)
Oct 13, 2022 7.520 7.740 7.300 7.700 100,734 +0.07(+0.92%)
Oct 12, 2022 7.640 7.730 7.530 7.630 81,335 -0.13(-1.68%)
Oct 11, 2022 7.990 8.050 7.610 7.760 145,918 -0.13(-1.65%)
Oct 10, 2022 7.640 8.000 7.610 7.890 114,017 +0.19(+2.47%)
Oct 07, 2022 7.900 7.965 7.700 7.700 88,012 -0.17(-2.16%)
Oct 06, 2022 7.970 8.100 7.790 7.870 62,856 -0.07(-0.88%)
Oct 05, 2022 7.890 8.030 7.569 7.940 144,378 +0.05(+0.63%)
Oct 04, 2022 7.470 7.940 7.390 7.890 171,368 +0.50(+6.77%)
Oct 03, 2022 7.460 7.520 6.780 7.390 142,219 +0.01(+0.14%)
Sep 30, 2022 7.190 7.630 7.110 7.380 134,650 +0.18(+2.50%)
Sep 29, 2022 7.270 7.340 7.050 7.200 113,072 -0.14(-1.91%)
Sep 28, 2022 7.510 7.561 7.300 7.340 78,617 -0.10(-1.34%)
Sep 27, 2022 7.350 7.539 7.170 7.440 101,823 +0.14(+1.92%)
Sep 26, 2022 7.100 7.700 7.100 7.300 84,790 +0.00(+0.00%)
Sep 23, 2022 7.290 7.344 7.080 7.300 129,290 -0.10(-1.35%)
Sep 22, 2022 7.800 7.950 7.120 7.400 224,426 -0.51(-6.45%)
Sep 21, 2022 7.810 8.268 7.690 7.910 275,879 +0.25(+3.26%)
Sep 20, 2022 7.710 7.720 7.535 7.660 105,948 +0.01(+0.13%)
Sep 19, 2022 8.030 8.030 7.640 7.650 91,613 -0.33(-4.14%)
Sep 16, 2022 8.070 8.080 7.510 7.980 262,637 -0.12(-1.48%)
Sep 15, 2022 8.150 8.450 8.100 8.100 109,529 -0.05(-0.61%)
Sep 14, 2022 8.200 8.550 8.130 8.150 153,832 -0.10(-1.21%)
Sep 13, 2022 8.270 8.404 8.060 8.250 148,689 -0.21(-2.48%)
Sep 12, 2022 8.530 8.530 8.210 8.460 175,750 -0.02(-0.24%)
Sep 09, 2022 8.310 8.630 8.210 8.480 165,803 +0.30(+3.67%)
Sep 08, 2022 7.810 8.420 7.620 8.180 362,695 +0.67(+8.92%)
Sep 07, 2022 7.250 7.560 7.145 7.510 113,240 +0.32(+4.45%)
Sep 06, 2022 7.930 7.930 7.160 7.190 340,307 -0.77(-9.67%)
Sep 02, 2022 7.450 8.120 7.410 7.960 479,619 +0.51(+6.85%)
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.