Skip to main content

Actinium Pharmaceuticals Inc (NY: ATNM )

7.830 -0.110 (-1.39%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 8.964 9.750 8.625 9.750 148,773 +0.79(+8.77%)
May 30, 2019 8.970 9.123 8.610 8.964 20,808 +0.22(+2.50%)
May 29, 2019 9.267 9.267 8.550 8.745 32,941 -0.56(-5.97%)
May 28, 2019 9.000 9.300 8.700 9.300 60,214 +0.46(+5.26%)
May 24, 2019 8.550 9.000 8.400 8.835 28,396 +0.36(+4.25%)
May 23, 2019 8.625 8.904 8.400 8.475 18,882 -0.15(-1.74%)
May 22, 2019 9.090 9.090 8.430 8.625 22,643 -0.29(-3.23%)
May 21, 2019 9.000 9.150 8.700 8.913 26,191 -0.23(-2.56%)
May 20, 2019 9.390 9.438 8.400 9.147 70,607 -0.24(-2.59%)
May 17, 2019 8.550 9.600 8.100 9.390 146,263 +1.29(+15.97%)
May 16, 2019 8.130 8.337 7.848 8.097 36,882 +0.30(+3.81%)
May 15, 2019 8.100 8.304 7.734 7.800 39,789 -0.15(-1.85%)
May 14, 2019 8.100 8.430 7.800 7.947 49,637 -0.12(-1.52%)
May 13, 2019 8.100 8.400 7.860 8.070 48,905 -0.04(-0.44%)
May 10, 2019 8.235 8.571 7.875 8.106 45,920 -0.46(-5.43%)
May 09, 2019 8.778 9.111 8.250 8.571 36,963 -0.27(-3.05%)
May 08, 2019 9.150 9.150 8.685 8.841 22,810 -0.01(-0.10%)
May 07, 2019 9.000 9.147 8.700 8.850 26,870 +0.03(+0.34%)
May 06, 2019 9.000 9.237 8.700 8.820 30,219 +0.09(+1.00%)
May 03, 2019 9.300 9.600 8.733 8.733 55,230 -0.24(-2.64%)
May 02, 2019 9.000 9.150 8.850 8.970 22,953 +0.02(+0.27%)
May 01, 2019 9.300 9.300 8.850 8.946 20,511 -0.20(-2.23%)
Apr 30, 2019 9.150 9.153 8.685 9.150 21,952 +0.36(+4.10%)
Apr 29, 2019 9.150 9.315 8.775 8.790 41,910 +0.01(+0.17%)
Apr 26, 2019 8.700 8.850 8.130 8.775 44,706 +0.08(+0.86%)
Apr 25, 2019 9.300 9.300 8.700 8.700 54,005 -0.12(-1.36%)
Apr 24, 2019 9.600 9.600 8.565 8.820 67,879 -0.36(-3.92%)
Apr 23, 2019 9.600 9.600 8.889 9.180 121,825 +0.33(+3.73%)
Apr 22, 2019 9.297 9.330 8.640 8.850 114,502 -0.45(-4.84%)
Apr 18, 2019 9.990 10.14 8.655 9.300 674,930 -4.20(-31.11%)
Apr 17, 2019 15.00 15.00 13.50 13.50 40,523 -1.50(-10.02%)
Apr 16, 2019 14.70 15.30 14.47 15.00 17,552 +0.69(+4.84%)
Apr 15, 2019 16.12 16.20 14.16 14.31 43,974 -1.89(-11.67%)
Apr 12, 2019 16.15 16.45 15.93 16.20 8,530 +0.00(+0.00%)
Apr 11, 2019 16.81 17.10 16.20 16.20 9,868 -0.67(-3.98%)
Apr 10, 2019 18.00 18.00 16.50 16.87 17,186 -0.48(-2.78%)
Apr 09, 2019 16.80 18.00 16.48 17.36 22,113 +0.56(+3.32%)
Apr 08, 2019 16.20 17.10 14.10 16.80 21,599 +0.37(+2.26%)
Apr 05, 2019 16.74 17.01 16.20 16.43 10,243 -0.38(-2.23%)
Apr 04, 2019 17.40 17.40 16.20 16.80 10,602 -0.72(-4.11%)
Apr 03, 2019 17.40 17.52 16.20 17.52 30,740 -0.48(-2.67%)
Apr 02, 2019 18.30 18.30 16.20 18.00 36,551 +0.00(+0.00%)
Apr 01, 2019 15.00 18.30 15.00 18.00 65,938 +3.60(+25.00%)
Mar 29, 2019 14.10 15.00 13.77 14.40 20,056 +0.62(+4.46%)
Mar 28, 2019 14.10 14.35 13.76 13.79 14,088 -0.29(-2.05%)
Mar 27, 2019 14.40 15.06 13.93 14.07 22,873 -0.33(-2.27%)
Mar 26, 2019 15.00 15.08 14.37 14.40 17,338 +0.30(+2.13%)
Mar 25, 2019 14.70 15.00 13.20 14.10 41,383 -0.99(-6.56%)
Mar 22, 2019 15.00 15.90 14.70 15.09 28,296 -0.36(-2.33%)
Mar 21, 2019 16.20 16.20 15.36 15.45 24,290 -1.05(-6.36%)
Mar 20, 2019 16.80 17.21 16.20 16.50 38,656 -0.27(-1.61%)
Mar 19, 2019 17.40 17.40 16.57 16.77 20,730 -0.63(-3.62%)
Mar 18, 2019 18.00 18.57 17.13 17.40 13,622 -0.90(-4.92%)
Mar 15, 2019 18.60 18.60 17.10 18.30 20,366 +1.18(+6.87%)
Mar 14, 2019 17.70 18.57 16.54 17.12 15,214 -0.02(-0.11%)
Mar 13, 2019 16.50 17.34 16.40 17.14 14,194 -0.05(-0.30%)
Mar 12, 2019 17.64 17.64 16.80 17.19 11,969 +0.48(+2.87%)
Mar 11, 2019 16.80 17.40 16.20 16.71 29,449 -0.09(-0.52%)
Mar 08, 2019 18.72 18.72 16.72 16.80 20,353 -0.60(-3.45%)
Mar 07, 2019 18.00 18.59 17.10 17.40 11,152 -0.30(-1.69%)
Mar 06, 2019 18.18 18.60 17.57 17.70 28,987 -0.90(-4.84%)
Mar 05, 2019 18.90 18.90 18.00 18.60 15,837 +0.00(+0.00%)
Mar 04, 2019 18.00 19.50 17.70 18.60 29,249 +0.90(+5.08%)
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.