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

Actinium Pharmaceuticals Inc (NY: ATNM )

6.850 +0.180 (+2.70%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 (%)
Sep 30, 2022 7.190 7.630 7.110 7.380 134,650 +0.18(+2.50%)
Sep 29, 2022 7.270 7.340 7.050 7.200 113,072 -0.14(-1.91%)
Sep 28, 2022 7.510 7.561 7.300 7.340 78,617 -0.10(-1.34%)
Sep 27, 2022 7.350 7.539 7.170 7.440 101,823 +0.14(+1.92%)
Sep 26, 2022 7.100 7.700 7.100 7.300 84,790 +0.00(+0.00%)
Sep 23, 2022 7.290 7.344 7.080 7.300 129,290 -0.10(-1.35%)
Sep 22, 2022 7.800 7.950 7.120 7.400 224,426 -0.51(-6.45%)
Sep 21, 2022 7.810 8.268 7.690 7.910 275,879 +0.25(+3.26%)
Sep 20, 2022 7.710 7.720 7.535 7.660 105,948 +0.01(+0.13%)
Sep 19, 2022 8.030 8.030 7.640 7.650 91,613 -0.33(-4.14%)
Sep 16, 2022 8.070 8.080 7.510 7.980 262,637 -0.12(-1.48%)
Sep 15, 2022 8.150 8.450 8.100 8.100 109,529 -0.05(-0.61%)
Sep 14, 2022 8.200 8.550 8.130 8.150 153,832 -0.10(-1.21%)
Sep 13, 2022 8.270 8.404 8.060 8.250 148,689 -0.21(-2.48%)
Sep 12, 2022 8.530 8.530 8.210 8.460 175,750 -0.02(-0.24%)
Sep 09, 2022 8.310 8.630 8.210 8.480 165,803 +0.30(+3.67%)
Sep 08, 2022 7.810 8.420 7.620 8.180 362,695 +0.67(+8.92%)
Sep 07, 2022 7.250 7.560 7.145 7.510 113,240 +0.32(+4.45%)
Sep 06, 2022 7.930 7.930 7.160 7.190 340,307 -0.77(-9.67%)
Sep 02, 2022 7.450 8.120 7.410 7.960 479,619 +0.51(+6.85%)
Sep 01, 2022 7.040 7.512 6.924 7.450 319,064 +0.42(+5.97%)
Aug 31, 2022 6.730 7.090 6.675 7.030 212,012 +0.30(+4.46%)
Aug 30, 2022 6.850 7.050 6.650 6.730 172,850 -0.11(-1.61%)
Aug 29, 2022 6.550 6.990 6.500 6.840 240,033 +0.17(+2.55%)
Aug 26, 2022 6.430 6.790 6.420 6.670 159,267 +0.19(+2.93%)
Aug 25, 2022 6.490 6.740 6.250 6.480 286,346 +0.30(+4.85%)
Aug 24, 2022 5.950 6.250 5.905 6.180 150,789 +0.27(+4.57%)
Aug 23, 2022 5.750 5.936 5.607 5.910 46,981 +0.21(+3.68%)
Aug 22, 2022 5.910 5.950 5.660 5.700 94,700 -0.18(-3.06%)
Aug 19, 2022 5.870 5.960 5.800 5.880 79,156 +0.05(+0.86%)
Aug 18, 2022 5.810 5.910 5.800 5.830 42,822 -0.02(-0.34%)
Aug 17, 2022 5.890 5.980 5.700 5.850 51,833 -0.07(-1.18%)
Aug 16, 2022 6.030 6.080 5.800 5.920 106,917 -0.10(-1.66%)
Aug 15, 2022 5.970 6.200 5.760 6.020 141,053 +0.11(+1.86%)
Aug 12, 2022 5.820 5.910 5.590 5.910 124,610 +0.21(+3.68%)
Aug 11, 2022 5.650 5.850 5.560 5.700 70,284 +0.05(+0.88%)
Aug 10, 2022 5.470 5.715 5.420 5.650 66,527 +0.24(+4.44%)
Aug 09, 2022 5.400 5.550 5.389 5.410 47,038 -0.06(-1.10%)
Aug 08, 2022 5.700 5.700 5.300 5.470 140,494 -0.26(-4.54%)
Aug 05, 2022 5.580 5.740 5.500 5.730 103,564 +0.16(+2.87%)
Aug 04, 2022 5.250 5.693 5.200 5.570 204,945 +0.47(+9.22%)
Aug 03, 2022 5.000 5.290 5.000 5.100 132,557 +0.12(+2.41%)
Aug 02, 2022 4.820 5.000 4.820 4.980 68,126 +0.17(+3.53%)
Aug 01, 2022 4.950 5.090 4.800 4.810 91,520 -0.12(-2.43%)
Jul 29, 2022 4.840 4.977 4.830 4.930 81,632 +0.05(+1.02%)
Jul 28, 2022 4.890 4.960 4.820 4.880 71,903 -0.02(-0.41%)
Jul 27, 2022 4.850 4.940 4.770 4.900 48,409 +0.05(+1.03%)
Jul 26, 2022 4.860 4.910 4.730 4.850 99,548 -0.04(-0.82%)
Jul 25, 2022 4.940 4.960 4.820 4.890 86,381 +0.05(+1.03%)
Jul 22, 2022 5.070 5.070 4.840 4.840 121,203 -0.26(-5.10%)
Jul 21, 2022 5.180 5.180 5.020 5.100 57,002 -0.02(-0.39%)
Jul 20, 2022 5.050 5.180 4.930 5.120 95,225 +0.19(+3.85%)
Jul 19, 2022 5.020 5.250 4.918 4.930 107,072 -0.06(-1.20%)
Jul 18, 2022 5.110 5.110 4.910 4.990 116,002 -0.06(-1.19%)
Jul 15, 2022 5.110 5.110 4.970 5.050 121,974 -0.02(-0.39%)
Jul 14, 2022 5.070 5.110 5.004 5.070 32,835 -0.04(-0.78%)
Jul 13, 2022 5.100 5.250 5.100 5.110 61,686 -0.07(-1.35%)
Jul 12, 2022 5.070 5.210 4.920 5.180 46,932 +0.15(+2.98%)
Jul 11, 2022 5.250 5.250 5.000 5.030 71,428 -0.19(-3.64%)
Jul 08, 2022 5.110 5.220 5.085 5.220 98,683 +0.05(+0.97%)
Jul 07, 2022 4.990 5.250 4.980 5.170 162,287 +0.20(+4.02%)
Jul 06, 2022 4.940 5.090 4.920 4.970 113,794 +0.00(+0.00%)
Jul 05, 2022 4.990 5.090 4.899 4.970 160,581 +0.01(+0.20%)
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.