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

Actinium Pharmaceuticals Inc (NY: ATNM )

8.440 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 15, 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 (%)
Feb 28, 2022 5.110 5.490 5.001 5.400 186,186 +0.35(+6.93%)
Feb 25, 2022 4.990 5.130 4.894 5.050 99,385 +0.02(+0.38%)
Feb 24, 2022 4.540 5.050 4.530 5.031 136,709 +0.27(+5.69%)
Feb 23, 2022 5.030 5.135 4.750 4.760 116,293 -0.27(-5.37%)
Feb 22, 2022 5.020 5.190 4.980 5.030 98,029 -0.05(-0.98%)
Feb 18, 2022 5.080 0 +0.00(+0.00%)
Feb 17, 2022 5.300 5.340 5.060 5.080 38,527 -0.24(-4.51%)
Feb 16, 2022 5.170 5.390 5.070 5.320 107,370 +0.12(+2.31%)
Feb 15, 2022 5.060 5.330 5.030 5.200 76,104 +0.17(+3.38%)
Feb 14, 2022 5.060 5.173 4.950 5.030 50,547 -0.03(-0.59%)
Feb 11, 2022 5.200 5.266 4.960 5.060 65,305 -0.10(-1.94%)
Feb 10, 2022 5.220 5.480 5.160 5.160 55,243 -0.21(-3.91%)
Feb 09, 2022 5.250 5.400 5.150 5.370 52,398 +0.22(+4.27%)
Feb 08, 2022 5.300 5.360 5.115 5.150 53,844 -0.18(-3.38%)
Feb 07, 2022 5.240 5.360 5.160 5.330 46,207 +0.17(+3.29%)
Feb 04, 2022 4.870 5.270 4.870 5.160 99,627 +0.21(+4.24%)
Feb 03, 2022 5.060 4.910 4.950 79,840 -0.25(-4.81%)
Feb 02, 2022 5.420 5.490 5.000 5.200 121,183 -0.22(-4.06%)
Feb 01, 2022 5.440 5.630 5.340 5.420 79,333 +0.01(+0.18%)
Jan 31, 2022 5.180 5.535 5.410 82,440 +0.18(+3.44%)
Jan 28, 2022 5.180 5.306 4.950 5.230 70,845 +0.13(+2.55%)
Jan 27, 2022 5.360 5.480 4.990 5.100 89,633 -0.27(-5.03%)
Jan 26, 2022 5.610 5.730 5.280 5.370 48,280 -0.15(-2.72%)
Jan 25, 2022 5.270 5.690 5.270 5.520 66,141 +0.10(+1.85%)
Jan 24, 2022 5.250 5.500 4.910 5.420 300,549 +0.07(+1.31%)
Jan 21, 2022 5.250 5.660 5.210 5.350 116,853 +0.04(+0.75%)
Jan 20, 2022 5.480 5.650 5.310 5.310 78,490 -0.19(-3.45%)
Jan 19, 2022 5.600 5.700 5.350 5.500 170,700 -0.05(-0.90%)
Jan 18, 2022 5.760 5.770 5.470 5.550 97,227 -0.26(-4.48%)
Jan 14, 2022 5.810 0 +0.11(+1.93%)
Jan 13, 2022 5.880 5.910 5.650 5.700 91,451 -0.16(-2.73%)
Jan 12, 2022 6.050 6.110 5.860 5.860 81,757 -0.14(-2.33%)
Jan 11, 2022 6.010 6.150 6.000 6.000 120,621 -0.05(-0.83%)
Jan 10, 2022 6.110 6.110 5.840 6.050 124,547 -0.10(-1.63%)
Jan 07, 2022 5.930 6.180 5.880 6.150 46,136 +0.22(+3.71%)
Jan 06, 2022 5.920 6.189 5.830 5.930 114,970 +0.09(+1.54%)
Jan 05, 2022 6.310 6.395 5.670 5.840 202,199 -0.47(-7.45%)
Jan 04, 2022 6.450 6.479 6.082 6.310 62,779 -0.09(-1.41%)
Jan 03, 2022 6.020 6.460 5.950 6.400 84,648 +0.39(+6.49%)
Dec 31, 2021 6.030 6.257 5.930 6.010 159,281 -0.08(-1.31%)
Dec 30, 2021 6.000 6.360 6.000 6.090 119,266 +0.04(+0.66%)
Dec 29, 2021 6.050 6.330 5.920 6.050 113,563 -0.05(-0.82%)
Dec 28, 2021 6.390 6.480 5.880 6.100 209,089 -0.29(-4.54%)
Dec 27, 2021 6.740 6.840 6.350 6.390 103,797 -0.27(-4.05%)
Dec 23, 2021 6.640 6.820 6.570 6.660 95,675 +0.05(+0.76%)
Dec 22, 2021 6.430 6.806 6.240 6.610 104,469 +0.19(+2.96%)
Dec 21, 2021 6.770 6.905 6.350 6.420 213,647 -0.34(-5.03%)
Dec 20, 2021 7.030 7.062 6.750 6.760 41,948 -0.24(-3.43%)
Dec 17, 2021 6.680 7.170 6.560 7.000 158,613 +0.16(+2.34%)
Dec 16, 2021 6.980 6.980 6.580 6.840 134,161 +0.02(+0.29%)
Dec 15, 2021 6.420 6.960 6.100 6.820 302,772 +0.44(+6.90%)
Dec 14, 2021 6.880 7.020 6.270 6.380 205,473 -0.49(-7.13%)
Dec 13, 2021 7.050 7.380 6.535 6.870 192,510 +0.02(+0.29%)
Dec 10, 2021 6.890 7.050 6.740 6.850 58,734 +0.02(+0.29%)
Dec 09, 2021 7.280 7.427 6.830 6.830 118,210 -0.54(-7.33%)
Dec 08, 2021 7.050 7.500 6.885 7.370 96,249 +0.32(+4.54%)
Dec 07, 2021 6.560 7.210 6.560 7.050 85,856 +0.52(+7.96%)
Dec 06, 2021 6.380 6.700 6.259 6.530 110,405 +0.18(+2.83%)
Dec 03, 2021 6.680 6.690 6.100 6.350 237,389 -0.45(-6.62%)
Dec 02, 2021 6.890 6.950 6.500 6.800 149,816 -0.06(-0.87%)
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.