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

Actinium Pharmaceuticals Inc (NY: ATNM )

6.560 -0.500 (-7.08%)
Official Closing Price Updated: 8:00 PM 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 (%)
May 30, 2014 345.60 364.80 338.25 364.80 1,695 +9.60(+2.70%)
May 29, 2014 363.00 363.00 344.70 355.20 1,644 -4.50(-1.25%)
May 28, 2014 363.00 371.70 345.00 359.70 1,073 -3.30(-0.91%)
May 27, 2014 350.70 378.00 344.76 363.00 747 +3.00(+0.83%)
May 23, 2014 357.60 360.00 360.00 360.00 1,463 +7.50(+2.13%)
May 22, 2014 340.50 358.50 335.40 352.50 1,795 +15.60(+4.63%)
May 21, 2014 306.00 343.20 306.00 336.90 2,152 +24.90(+7.98%)
May 20, 2014 297.90 319.50 297.90 312.00 1,591 +15.30(+5.16%)
May 19, 2014 303.60 303.60 294.00 296.70 675 -3.00(-1.00%)
May 16, 2014 310.50 311.70 297.00 299.70 642 +0.00(+0.00%)
May 15, 2014 313.20 313.20 292.50 299.70 473 -0.30(-0.10%)
May 14, 2014 333.90 333.90 298.50 300.00 1,006 -26.40(-8.09%)
May 13, 2014 306.60 343.50 292.80 326.40 1,327 +16.20(+5.22%)
May 12, 2014 315.00 315.00 282.03 310.20 2,298 +10.20(+3.40%)
May 09, 2014 302.70 310.50 294.00 300.00 1,129 -2.40(-0.79%)
May 08, 2014 311.40 311.40 291.62 302.40 748 -6.00(-1.95%)
May 07, 2014 302.10 318.60 299.10 308.40 1,333 +3.30(+1.08%)
May 06, 2014 290.40 313.50 280.50 305.10 1,544 -3.90(-1.26%)
May 05, 2014 337.80 337.80 300.24 309.00 649 -26.70(-7.95%)
May 02, 2014 336.90 342.00 324.00 335.70 403 +6.00(+1.82%)
May 01, 2014 326.70 346.50 319.50 329.70 993 +0.00(+0.00%)
Apr 30, 2014 345.00 347.70 316.50 329.70 1,587 -0.30(-0.09%)
Apr 29, 2014 358.20 363.15 330.00 330.00 1,046 -28.50(-7.95%)
Apr 28, 2014 373.22 390.00 343.50 358.50 1,070 -1.20(-0.33%)
Apr 25, 2014 370.20 389.70 345.00 359.70 704 -0.30(-0.08%)
Apr 24, 2014 405.00 405.00 353.10 360.00 1,408 -34.50(-8.75%)
Apr 23, 2014 377.40 403.50 367.50 394.50 2,765 +16.80(+4.45%)
Apr 22, 2014 353.69 378.00 346.50 377.70 2,586 +24.90(+7.06%)
Apr 21, 2014 359.70 359.70 339.00 352.80 453 -1.20(-0.34%)
Apr 17, 2014 348.00 354.00 354.00 354.00 1,726 +3.30(+0.94%)
Apr 16, 2014 351.60 367.20 338.40 350.70 1,268 -3.30(-0.93%)
Apr 15, 2014 368.40 368.70 345.00 354.00 1,286 -15.00(-4.07%)
Apr 14, 2014 368.40 369.00 337.50 369.00 3,134 +0.00(+0.00%)
Apr 11, 2014 390.00 390.30 367.50 369.00 764 -18.00(-4.65%)
Apr 10, 2014 363.00 390.00 361.06 387.00 1,092 +9.00(+2.38%)
Apr 09, 2014 351.00 381.00 342.90 378.00 1,842 +19.50(+5.44%)
Apr 08, 2014 332.70 358.80 331.20 358.50 1,690 +10.50(+3.02%)
Apr 07, 2014 360.00 360.00 323.10 348.00 348 -10.50(-2.93%)
Apr 04, 2014 389.70 391.50 357.60 358.50 1,203 -31.20(-8.01%)
Apr 03, 2014 375.00 450.00 369.69 389.70 1,654 +15.30(+4.09%)
Apr 02, 2014 375.00 375.00 370.50 374.40 733 +2.40(+0.65%)
Apr 01, 2014 381.00 383.18 360.30 372.00 2,032 -1.50(-0.40%)
Mar 31, 2014 328.50 374.70 328.50 373.50 1,572 +46.50(+14.22%)
Mar 28, 2014 295.50 328.50 295.50 327.00 1,861 +27.00(+9.00%)
Mar 27, 2014 318.00 318.00 294.30 300.00 657 +0.00(+0.00%)
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.