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

Actinium Pharmaceuticals Inc (NY: ATNM )

6.930 -0.320 (-4.41%)
Streaming Delayed Price Updated: 1:53 PM EDT, Apr 18, 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 (%)
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%)
May 02, 2022 5.900 6.190 5.811 6.050 275,124 +0.07(+1.17%)
Apr 29, 2022 5.930 6.330 5.900 5.980 302,248 +0.07(+1.18%)
Apr 28, 2022 6.130 6.230 5.610 5.910 561,976 -0.22(-3.59%)
Apr 27, 2022 6.260 6.425 6.030 6.130 412,722 -0.15(-2.39%)
Apr 26, 2022 6.860 6.910 6.220 6.280 487,685 -0.67(-9.64%)
Apr 25, 2022 6.810 7.030 6.680 6.950 441,528 +0.09(+1.31%)
Apr 22, 2022 6.610 6.940 6.420 6.860 449,215 +0.28(+4.26%)
Apr 21, 2022 7.110 7.240 6.450 6.580 1,562,677 -0.53(-7.45%)
Apr 20, 2022 7.020 7.310 6.710 7.110 855,766 +0.06(+0.85%)
Apr 19, 2022 6.710 7.470 6.670 7.050 2,228,460 +0.43(+6.50%)
Apr 18, 2022 6.650 6.760 6.400 6.620 698,590 -0.18(-2.65%)
Apr 14, 2022 7.000 7.340 6.500 6.800 2,278,907 -0.17(-2.44%)
Apr 13, 2022 6.430 7.280 6.190 6.970 4,043,140 +0.41(+6.25%)
Apr 12, 2022 6.590 7.490 5.770 6.560 33,334,530 +1.27(+24.01%)
Apr 11, 2022 5.400 5.490 5.090 5.290 110,045 +0.09(+1.73%)
Apr 08, 2022 5.100 5.266 5.090 5.200 41,133 +0.05(+0.97%)
Apr 07, 2022 5.240 5.350 5.075 5.150 75,714 -0.09(-1.72%)
Apr 06, 2022 5.080 5.330 5.050 5.240 91,785 +0.10(+1.95%)
Apr 05, 2022 5.260 5.350 5.130 5.140 41,043 -0.16(-3.02%)
Apr 04, 2022 5.170 5.390 5.170 5.300 54,641 +0.17(+3.31%)
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.