Skip to main content

Actinium Pharmaceuticals Inc (NY: ATNM )

5.920 -0.130 (-2.15%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2022 5.110 5.246 5.020 5.130 39,205 +0.02(+0.39%)
Mar 31, 2022 5.080 5.370 5.080 5.110 84,919 +0.01(+0.20%)
Mar 30, 2022 5.080 5.240 5.020 5.100 53,118 +0.07(+1.39%)
Mar 29, 2022 5.000 5.180 4.990 5.030 73,911 +0.09(+1.82%)
Mar 28, 2022 5.060 5.150 4.840 4.940 76,298 -0.15(-2.95%)
Mar 25, 2022 5.120 5.140 4.997 5.090 45,840 +0.04(+0.79%)
Mar 24, 2022 4.930 5.100 4.930 5.050 30,954 +0.14(+2.85%)
Mar 23, 2022 5.180 5.180 4.900 4.910 146,364 -0.26(-5.03%)
Mar 22, 2022 5.060 5.280 5.027 5.170 69,067 +0.12(+2.38%)
Mar 21, 2022 5.100 5.100 4.958 5.050 37,217 -0.04(-0.79%)
Mar 18, 2022 5.180 5.300 4.950 5.090 100,401 -0.15(-2.86%)
Mar 17, 2022 4.840 5.280 4.840 5.240 104,682 +0.43(+8.94%)
Mar 16, 2022 4.790 4.900 4.700 4.810 73,235 +0.18(+3.89%)
Mar 15, 2022 4.580 4.755 4.410 4.630 105,909 +0.06(+1.31%)
Mar 14, 2022 4.800 4.820 4.410 4.570 259,644 -0.23(-4.79%)
Mar 11, 2022 4.940 5.055 4.790 4.800 64,756 -0.16(-3.23%)
Mar 10, 2022 5.100 5.100 4.860 4.960 43,357 -0.08(-1.59%)
Mar 09, 2022 5.000 5.090 4.920 5.040 116,917 +0.24(+5.00%)
Mar 08, 2022 4.880 5.060 4.720 4.800 59,079 -0.07(-1.44%)
Mar 07, 2022 4.990 5.075 4.795 4.870 190,708 -0.10(-2.01%)
Mar 04, 2022 5.040 5.240 4.950 4.970 84,258 -0.11(-2.17%)
Mar 03, 2022 5.240 5.340 5.040 5.080 52,719 -0.18(-3.42%)
Mar 02, 2022 5.320 5.390 5.250 5.260 51,708 -0.07(-1.31%)
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.