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 29, 2015 106.50 123.00 103.80 118.20 85,961 +12.30(+11.61%)
May 28, 2015 113.40 115.20 100.80 105.90 43,982 -7.50(-6.61%)
May 27, 2015 115.50 122.10 105.00 113.40 101,460 +1.20(+1.07%)
May 26, 2015 91.20 130.20 87.00 112.20 341,823 +25.50(+29.41%)
May 22, 2015 93.00 86.70 86.70 86.70 30,933 -4.20(-4.62%)
May 21, 2015 95.40 100.80 87.00 90.90 66,616 +9.90(+12.22%)
May 20, 2015 77.10 83.70 71.70 81.00 30,495 +9.60(+13.45%)
May 19, 2015 73.20 74.04 69.90 71.40 11,057 -1.20(-1.65%)
May 18, 2015 78.30 81.00 69.30 72.60 17,110 -5.10(-6.56%)
May 15, 2015 76.20 79.20 74.70 77.70 9,931 +2.40(+3.19%)
May 14, 2015 75.30 76.20 72.30 75.30 9,417 +0.00(+0.00%)
May 13, 2015 75.00 77.40 74.10 75.30 7,950 -1.20(-1.57%)
May 12, 2015 80.40 81.00 75.60 76.50 7,435 -3.60(-4.49%)
May 11, 2015 76.20 80.70 73.50 80.10 10,609 +4.50(+5.95%)
May 08, 2015 75.00 76.20 73.50 75.60 12,373 +0.00(+0.00%)
May 07, 2015 75.60 79.20 75.00 75.60 5,839 -0.90(-1.18%)
May 06, 2015 75.90 81.00 74.40 76.50 10,237 +1.50(+2.00%)
May 05, 2015 79.20 79.80 73.50 75.00 9,665 -4.20(-5.30%)
May 04, 2015 75.30 83.40 75.22 79.20 12,759 +3.60(+4.76%)
May 01, 2015 75.30 76.20 74.40 75.60 8,611 +0.00(+0.00%)
Apr 30, 2015 78.00 78.90 75.00 75.60 12,262 -3.60(-4.55%)
Apr 29, 2015 81.90 83.17 78.00 79.20 11,098 -2.10(-2.58%)
Apr 28, 2015 84.00 84.30 78.90 81.30 12,488 -4.80(-5.57%)
Apr 27, 2015 89.70 90.65 83.40 86.10 9,978 -2.40(-2.71%)
Apr 24, 2015 92.40 92.40 87.00 88.50 7,802 -2.40(-2.64%)
Apr 23, 2015 89.40 91.80 85.80 90.90 7,405 +0.60(+0.66%)
Apr 22, 2015 93.00 96.00 89.10 90.30 13,512 -2.10(-2.27%)
Apr 21, 2015 98.70 99.30 90.90 92.40 19,779 -5.40(-5.52%)
Apr 20, 2015 105.00 105.30 96.15 97.80 23,285 -3.60(-3.55%)
Apr 17, 2015 98.40 109.50 95.40 101.40 50,036 +4.80(+4.97%)
Apr 16, 2015 90.00 101.70 87.90 96.60 23,855 +9.00(+10.27%)
Apr 15, 2015 87.90 90.90 86.40 87.60 8,114 -0.30(-0.34%)
Apr 14, 2015 91.20 91.20 86.10 87.90 8,192 -2.70(-2.98%)
Apr 13, 2015 97.50 97.50 86.10 90.60 15,774 +1.80(+2.03%)
Apr 10, 2015 90.90 91.50 86.10 88.80 8,464 +0.00(+0.00%)
Apr 09, 2015 96.60 98.10 87.00 88.80 16,598 -4.80(-5.13%)
Apr 08, 2015 86.10 95.40 86.10 93.60 25,610 +9.30(+11.03%)
Apr 07, 2015 85.80 90.00 83.10 84.30 15,055 +0.30(+0.36%)
Apr 06, 2015 84.30 89.40 81.00 84.00 33,770 +7.20(+9.38%)
Apr 02, 2015 76.50 76.80 76.80 76.80 7,340 +1.50(+1.99%)
Apr 01, 2015 72.90 79.80 71.85 75.30 7,181 +1.20(+1.62%)
Mar 31, 2015 75.60 75.60 72.00 74.10 10,583 -1.50(-1.98%)
Mar 30, 2015 77.70 82.20 75.00 75.60 5,766 -0.90(-1.18%)
Mar 27, 2015 79.50 81.00 75.00 76.50 6,030 -2.70(-3.41%)
Mar 26, 2015 84.90 86.52 76.20 79.20 15,247 -6.90(-8.01%)
Mar 25, 2015 84.60 92.70 84.00 86.10 16,552 +2.10(+2.50%)
Mar 24, 2015 85.80 88.50 81.36 84.00 8,371 +3.00(+3.70%)
Mar 23, 2015 90.30 90.30 80.70 81.00 8,129 -5.10(-5.92%)
Mar 20, 2015 85.20 87.30 77.10 86.10 19,552 +2.40(+2.87%)
Mar 19, 2015 89.10 91.80 83.10 83.70 16,181 -5.40(-6.06%)
Mar 18, 2015 100.50 100.50 85.50 89.10 42,747 -1.80(-1.98%)
Mar 17, 2015 78.30 93.00 73.50 90.90 33,034 +17.40(+23.67%)
Mar 16, 2015 81.00 82.50 72.30 73.50 16,277 -6.60(-8.24%)
Mar 13, 2015 84.60 85.80 79.50 80.10 6,772 -4.50(-5.32%)
Mar 12, 2015 84.90 87.34 79.50 84.60 7,227 -0.60(-0.70%)
Mar 11, 2015 89.10 90.60 84.90 85.20 6,554 -3.30(-3.73%)
Mar 10, 2015 87.90 90.00 86.10 88.50 3,387 +1.20(+1.37%)
Mar 09, 2015 89.10 90.00 84.90 87.30 5,019 -1.20(-1.36%)
Mar 06, 2015 90.00 91.20 85.50 88.50 5,543 -2.70(-2.96%)
Mar 05, 2015 90.00 91.50 87.00 91.20 8,370 +1.20(+1.33%)
Mar 04, 2015 90.60 91.50 84.30 90.00 23,542 +1.80(+2.04%)
Mar 03, 2015 93.60 93.72 86.70 88.20 10,936 -4.80(-5.16%)
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.