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

Actinium Pharmaceuticals Inc (NY: ATNM )

1.800 +0.010 (+0.56%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 26, 2024 1.810 1.835 1.775 1.790 275,343 -0.01(-0.56%)
Sep 25, 2024 1.800 1.830 1.770 1.800 337,657 -0.01(-0.55%)
Sep 24, 2024 1.810 1.930 1.800 1.810 264,899 -0.03(-1.63%)
Sep 23, 2024 1.810 1.880 1.790 1.840 279,373 +0.04(+2.22%)
Sep 20, 2024 1.900 1.910 1.780 1.800 496,991 -0.08(-4.26%)
Sep 19, 2024 1.870 1.915 1.820 1.880 240,377 +0.10(+5.62%)
Sep 18, 2024 1.830 1.920 1.780 1.780 354,017 -0.04(-2.20%)
Sep 17, 2024 1.790 1.860 1.780 1.820 236,770 +0.05(+2.82%)
Sep 16, 2024 1.870 1.890 1.750 1.770 277,055 -0.09(-4.84%)
Sep 13, 2024 1.960 2.010 1.820 1.860 307,050 -0.10(-5.10%)
Sep 12, 2024 1.970 1.980 1.860 1.960 335,804 +0.01(+0.51%)
Sep 11, 2024 1.850 1.950 1.770 1.950 422,695 +0.07(+3.72%)
Sep 10, 2024 1.840 1.880 1.765 1.880 232,583 +0.05(+2.73%)
Sep 09, 2024 1.780 1.910 1.751 1.830 351,059 +0.05(+2.81%)
Sep 06, 2024 1.710 1.800 1.680 1.780 334,184 +0.06(+3.49%)
Sep 05, 2024 1.800 1.850 1.700 1.720 608,337 -0.08(-4.44%)
Sep 04, 2024 1.830 1.840 1.760 1.800 510,703 -0.07(-3.74%)
Sep 03, 2024 1.960 2.000 1.810 1.870 325,093 -0.12(-6.03%)
Aug 30, 2024 1.930 2.000 1.880 1.990 331,496 +0.08(+4.19%)
Aug 29, 2024 1.920 2.000 1.910 1.910 262,825 +0.01(+0.53%)
Aug 28, 2024 1.990 2.035 1.880 1.900 481,955 -0.09(-4.52%)
Aug 27, 2024 2.120 2.149 1.970 1.990 329,464 -0.12(-5.69%)
Aug 26, 2024 2.030 2.140 1.995 2.110 609,266 +0.10(+4.98%)
Aug 23, 2024 2.020 2.050 1.960 2.010 416,300 -0.03(-1.47%)
Aug 22, 2024 2.130 2.150 2.015 2.040 380,502 -0.08(-3.77%)
Aug 21, 2024 2.090 2.140 1.960 2.120 735,033 +0.00(+0.00%)
Aug 20, 2024 2.120 2.280 2.050 2.120 753,300 +0.03(+1.44%)
Aug 19, 2024 1.830 2.190 1.810 2.090 946,801 +0.27(+14.84%)
Aug 16, 2024 1.950 2.080 1.760 1.820 1,295,734 -0.13(-6.67%)
Aug 15, 2024 1.990 2.115 1.900 1.950 861,635 +0.01(+0.52%)
Aug 14, 2024 2.000 2.060 1.900 1.940 623,860 -0.06(-3.00%)
Aug 13, 2024 2.000 2.084 1.920 2.000 727,718 +0.01(+0.50%)
Aug 12, 2024 2.130 2.145 1.910 1.990 576,643 -0.06(-2.93%)
Aug 09, 2024 2.320 2.380 2.030 2.050 890,374 -0.36(-14.94%)
Aug 08, 2024 2.120 2.560 2.080 2.410 1,672,531 +0.31(+14.76%)
Aug 07, 2024 2.840 2.920 2.030 2.100 2,008,140 -0.77(-26.83%)
Aug 06, 2024 2.360 3.450 2.360 2.870 8,983,968 +0.39(+15.73%)
Aug 05, 2024 1.710 2.500 1.330 2.480 15,958,747 -3.69(-59.81%)
Aug 02, 2024 6.500 6.510 6.110 6.170 414,728 -0.45(-6.80%)
Aug 01, 2024 6.900 7.010 6.560 6.620 271,257 -0.30(-4.34%)
Jul 31, 2024 6.960 7.160 6.713 6.920 268,413 -0.05(-0.72%)
Jul 30, 2024 7.240 7.430 6.880 6.970 337,321 -0.31(-4.26%)
Jul 29, 2024 7.940 7.950 7.140 7.280 420,682 -0.54(-6.91%)
Jul 26, 2024 7.960 8.080 7.710 7.820 430,643 -0.08(-1.01%)
Jul 25, 2024 7.890 8.090 7.750 7.900 334,242 +0.16(+2.07%)
Jul 24, 2024 7.960 8.285 7.620 7.740 467,523 -0.26(-3.25%)
Jul 23, 2024 7.450 8.520 7.421 8.000 808,756 +0.68(+9.29%)
Jul 22, 2024 7.130 7.380 7.060 7.320 134,972 +0.21(+2.95%)
Jul 19, 2024 7.240 7.250 7.050 7.110 92,725 -0.11(-1.52%)
Jul 18, 2024 7.370 7.630 7.150 7.220 183,393 -0.16(-2.17%)
Jul 17, 2024 7.660 7.750 7.245 7.380 202,596 -0.38(-4.90%)
Jul 16, 2024 7.600 7.780 7.573 7.760 246,834 +0.11(+1.44%)
Jul 15, 2024 7.570 7.720 7.470 7.650 172,331 +0.20(+2.68%)
Jul 12, 2024 7.470 7.780 7.330 7.450 305,774 +0.07(+0.95%)
Jul 11, 2024 7.240 7.480 7.150 7.380 288,911 +0.31(+4.38%)
Jul 10, 2024 7.010 7.170 6.860 7.070 233,207 +0.09(+1.29%)
Jul 09, 2024 7.160 7.295 6.970 6.980 147,205 -0.24(-3.32%)
Jul 08, 2024 7.000 7.490 7.000 7.220 200,080 +0.25(+3.59%)
Jul 05, 2024 7.240 7.270 6.750 6.970 175,161 -0.31(-4.26%)
Jul 03, 2024 6.990 7.290 6.920 7.280 149,010 +0.32(+4.60%)
Jul 02, 2024 7.190 7.310 6.900 6.960 183,726 -0.24(-3.33%)
Jul 01, 2024 7.280 7.375 7.050 7.200 236,292 -0.20(-2.70%)
Jun 28, 2024 7.330 7.450 7.010 7.400 960,288 +0.01(+0.14%)
Jun 27, 2024 7.410 7.510 7.300 7.390 97,857 +0.02(+0.27%)
Jun 26, 2024 7.150 7.430 7.000 7.370 194,527 +0.21(+2.93%)
Jun 25, 2024 7.480 7.630 7.130 7.160 246,130 -0.32(-4.28%)
Jun 24, 2024 7.340 7.670 7.330 7.480 157,060 +0.17(+2.33%)
Jun 21, 2024 7.570 7.700 7.310 7.310 418,917 -0.24(-3.18%)
Jun 20, 2024 7.870 7.936 7.550 7.550 222,379 -0.32(-4.07%)
Jun 18, 2024 7.930 8.190 7.840 7.870 238,482 -0.06(-0.76%)
Jun 17, 2024 8.000 8.170 7.889 7.930 243,641 +0.11(+1.41%)
Jun 14, 2024 7.950 8.090 7.750 7.820 190,219 -0.20(-2.49%)
Jun 13, 2024 7.920 8.090 7.850 8.020 91,534 +0.09(+1.13%)
Jun 12, 2024 8.250 8.260 7.870 7.930 181,140 -0.15(-1.86%)
Jun 11, 2024 7.860 8.205 7.850 8.080 138,802 +0.09(+1.13%)
Jun 10, 2024 8.000 8.260 7.890 7.990 188,508 +0.03(+0.38%)
Jun 07, 2024 7.920 8.140 7.875 7.960 129,183 -0.03(-0.38%)
Jun 06, 2024 8.300 8.450 7.980 7.990 162,419 -0.53(-6.22%)
Jun 05, 2024 8.030 8.580 7.995 8.520 166,965 +0.51(+6.37%)
Jun 04, 2024 8.150 8.200 7.970 8.010 137,697 -0.14(-1.72%)
Jun 03, 2024 8.150 8.420 8.011 8.150 204,132 +0.00(+0.00%)
May 31, 2024 8.250 8.430 8.060 8.150 198,907 +0.04(+0.49%)
May 30, 2024 8.010 8.195 7.850 8.110 203,068 +0.11(+1.37%)
May 29, 2024 8.060 8.249 8.000 8.000 164,855 -0.22(-2.68%)
May 28, 2024 8.590 8.590 8.110 8.220 172,394 -0.28(-3.29%)
May 24, 2024 8.400 8.680 8.310 8.500 243,739 +0.08(+0.95%)
May 23, 2024 8.560 8.710 8.170 8.420 277,969 -0.24(-2.77%)
May 22, 2024 8.790 8.814 8.200 8.660 503,566 -0.20(-2.26%)
May 21, 2024 9.670 9.744 8.800 8.860 340,188 -0.83(-8.57%)
May 20, 2024 9.780 9.870 9.600 9.690 140,858 -0.11(-1.12%)
May 17, 2024 9.840 9.950 9.460 9.800 203,837 -0.05(-0.51%)
May 16, 2024 9.950 9.980 9.570 9.850 236,993 +0.12(+1.23%)
May 15, 2024 9.990 10.14 9.650 9.730 370,400 -0.16(-1.62%)
May 14, 2024 9.060 10.24 9.060 9.890 957,961 +1.03(+11.63%)
May 13, 2024 8.980 9.070 8.800 8.860 276,151 +0.13(+1.49%)
May 10, 2024 8.910 9.000 8.400 8.730 196,229 -0.17(-1.91%)
May 09, 2024 8.680 8.970 8.540 8.900 224,438 +0.19(+2.18%)
May 08, 2024 8.750 8.750 8.360 8.710 157,700 -0.10(-1.14%)
May 07, 2024 8.880 8.940 8.450 8.810 227,045 -0.03(-0.34%)
May 06, 2024 9.000 9.000 8.350 8.840 288,175 -0.12(-1.34%)
May 03, 2024 8.950 9.200 8.540 8.960 528,663 +0.21(+2.40%)
May 02, 2024 7.950 8.810 7.910 8.750 682,893 +0.97(+12.47%)
May 01, 2024 7.680 7.960 7.605 7.780 227,255 +0.08(+1.04%)
Apr 30, 2024 7.310 7.979 7.310 7.700 282,657 +0.32(+4.34%)
Apr 29, 2024 6.900 7.480 6.880 7.380 244,844 +0.51(+7.42%)
Apr 26, 2024 6.580 6.920 6.485 6.870 206,378 +0.31(+4.73%)
Apr 25, 2024 6.960 6.970 6.470 6.560 328,809 -0.50(-7.08%)
Apr 24, 2024 6.930 7.320 6.881 7.060 153,425 +0.10(+1.44%)
Apr 23, 2024 7.030 7.430 6.850 6.960 185,256 -0.21(-2.93%)
Apr 22, 2024 6.920 7.340 6.820 7.170 192,709 +0.32(+4.67%)
Apr 19, 2024 6.640 7.010 6.600 6.850 347,635 +0.18(+2.70%)
Apr 18, 2024 7.260 7.513 6.660 6.670 420,871 -0.58(-8.00%)
Apr 17, 2024 7.730 7.817 7.200 7.250 297,442 -0.49(-6.33%)
Apr 16, 2024 8.450 8.450 7.650 7.740 373,895 -0.70(-8.29%)
Apr 15, 2024 8.950 9.100 8.280 8.440 255,522 -0.56(-6.22%)
Apr 12, 2024 8.970 9.040 8.550 9.000 303,644 -0.09(-0.99%)
Apr 11, 2024 9.020 9.280 9.000 9.090 461,363 +0.10(+1.11%)
Apr 10, 2024 8.790 9.150 8.720 8.990 344,890 +0.01(+0.11%)
Apr 09, 2024 9.120 9.130 8.700 8.980 343,855 -0.15(-1.64%)
Apr 08, 2024 9.500 9.680 8.870 9.130 431,989 -0.41(-4.30%)
Apr 05, 2024 9.030 9.570 8.840 9.540 487,033 +0.41(+4.49%)
Apr 04, 2024 8.990 9.360 8.958 9.130 392,387 +0.29(+3.28%)
Apr 03, 2024 8.530 9.220 8.530 8.840 402,353 +0.24(+2.79%)
Apr 02, 2024 8.370 8.780 8.300 8.600 287,820 +0.04(+0.47%)
Apr 01, 2024 7.830 8.740 7.700 8.560 627,365 +0.73(+9.32%)
Mar 28, 2024 7.980 8.190 7.720 7.830 557,313 -0.11(-1.39%)
Mar 27, 2024 8.080 8.340 7.890 7.940 470,357 -0.18(-2.22%)
Mar 26, 2024 8.770 9.050 8.000 8.120 566,424 -0.55(-6.34%)
Mar 25, 2024 9.340 9.450 8.600 8.670 549,863 -0.53(-5.76%)
Mar 22, 2024 9.150 9.860 8.880 9.200 1,780,421 +0.09(+0.99%)
Mar 21, 2024 8.700 9.300 8.630 9.110 1,690,284 +0.51(+5.93%)
Mar 20, 2024 8.200 8.700 7.900 8.600 1,087,790 +0.39(+4.75%)
Mar 19, 2024 7.600 8.500 7.300 8.210 2,035,451 +1.67(+25.54%)
Mar 18, 2024 6.980 6.980 6.350 6.540 259,951 -0.21(-3.11%)
Mar 15, 2024 6.200 6.780 6.160 6.750 331,867 +0.48(+7.66%)
Mar 14, 2024 6.730 6.870 6.220 6.270 194,147 -0.43(-6.42%)
Mar 13, 2024 6.570 6.750 6.480 6.700 104,131 +0.11(+1.67%)
Mar 12, 2024 6.810 7.000 6.580 6.590 151,677 -0.33(-4.77%)
Mar 11, 2024 7.670 7.749 6.830 6.920 244,376 -0.73(-9.54%)
Mar 08, 2024 7.610 8.030 7.510 7.650 174,888 +0.04(+0.53%)
Mar 07, 2024 7.740 7.800 7.450 7.610 166,257 -0.15(-1.93%)
Mar 06, 2024 7.880 8.060 7.690 7.760 90,973 -0.01(-0.13%)
Mar 05, 2024 7.750 8.000 7.520 7.770 115,537 -0.11(-1.40%)
Mar 04, 2024 8.500 8.500 7.720 7.880 263,182 -0.59(-6.97%)
Mar 01, 2024 8.490 8.500 8.170 8.470 217,579 -0.06(-0.70%)
Feb 29, 2024 8.490 8.780 8.210 8.530 255,970 +0.22(+2.65%)
Feb 28, 2024 8.120 8.350 8.050 8.310 158,499 +0.04(+0.48%)
Feb 27, 2024 8.500 8.660 7.820 8.270 462,460 -0.04(-0.48%)
Feb 26, 2024 7.000 8.399 6.960 8.310 690,279 +1.45(+21.14%)
Feb 23, 2024 7.040 7.170 6.520 6.860 215,520 +0.12(+1.78%)
Feb 22, 2024 6.640 6.980 6.520 6.740 140,556 +0.08(+1.20%)
Feb 21, 2024 6.950 7.059 6.520 6.660 220,750 -0.28(-4.03%)
Feb 20, 2024 6.340 6.970 6.273 6.940 305,063 +0.57(+8.95%)
Feb 16, 2024 5.930 6.670 5.900 6.370 339,229 +0.49(+8.33%)
Feb 15, 2024 5.680 5.920 5.605 5.880 168,276 +0.23(+4.07%)
Feb 14, 2024 5.470 5.690 5.300 5.650 139,041 +0.30(+5.61%)
Feb 13, 2024 5.500 5.630 5.320 5.350 205,144 -0.32(-5.64%)
Feb 12, 2024 5.430 5.810 5.430 5.670 196,773 +0.21(+3.85%)
Feb 09, 2024 5.230 5.500 5.230 5.460 184,224 +0.31(+6.02%)
Feb 08, 2024 5.120 5.231 5.093 5.150 76,370 +0.05(+0.98%)
Feb 07, 2024 5.240 5.249 5.100 5.100 98,823 -0.19(-3.59%)
Feb 06, 2024 5.150 5.315 5.150 5.290 92,293 +0.12(+2.32%)
Feb 05, 2024 5.270 5.320 5.080 5.170 120,361 -0.13(-2.45%)
Feb 02, 2024 5.490 5.500 5.290 5.300 93,272 -0.26(-4.68%)
Feb 01, 2024 5.390 5.650 5.332 5.560 144,113 +0.18(+3.35%)
Jan 31, 2024 5.540 5.730 5.370 5.380 166,552 -0.17(-3.06%)
Jan 30, 2024 5.910 6.090 5.550 5.550 225,527 -0.38(-6.41%)
Jan 29, 2024 5.560 5.950 5.480 5.930 246,323 +0.33(+5.89%)
Jan 26, 2024 5.230 5.690 5.230 5.600 296,167 +0.36(+6.87%)
Jan 25, 2024 5.110 5.280 5.000 5.240 142,768 +0.15(+2.95%)
Jan 24, 2024 5.170 5.180 5.040 5.090 152,710 -0.05(-0.97%)
Jan 23, 2024 5.300 5.330 5.070 5.140 109,154 -0.17(-3.20%)
Jan 22, 2024 5.000 5.320 4.970 5.310 186,577 +0.29(+5.78%)
Jan 19, 2024 5.020 5.050 4.860 5.020 119,788 +0.02(+0.40%)
Jan 18, 2024 5.170 5.170 4.800 5.000 275,396 -0.21(-4.03%)
Jan 17, 2024 5.240 5.305 5.090 5.210 140,608 -0.13(-2.43%)
Jan 16, 2024 5.140 5.390 5.070 5.340 154,459 +0.20(+3.89%)
Jan 12, 2024 5.200 5.360 5.103 5.140 165,359 -0.03(-0.58%)
Jan 11, 2024 5.370 5.380 5.110 5.170 151,876 -0.17(-3.18%)
Jan 10, 2024 5.190 5.400 5.190 5.340 142,800 +0.17(+3.29%)
Jan 09, 2024 5.390 5.450 5.150 5.170 234,978 -0.28(-5.14%)
Jan 08, 2024 5.050 5.500 5.010 5.450 204,547 +0.40(+7.92%)
Jan 05, 2024 5.150 5.150 4.975 5.050 166,113 -0.17(-3.26%)
Jan 04, 2024 5.300 5.450 5.030 5.220 202,448 -0.10(-1.88%)
Jan 03, 2024 5.250 5.390 5.150 5.320 184,868 +0.00(+0.00%)
Jan 02, 2024 5.170 5.450 5.070 5.320 302,653 +0.24(+4.72%)
Dec 29, 2023 4.900 5.360 4.830 5.080 286,065 +0.08(+1.60%)
Dec 28, 2023 5.240 5.300 4.960 5.000 411,032 -0.28(-5.30%)
Dec 27, 2023 5.760 5.805 5.250 5.280 409,868 -0.47(-8.17%)
Dec 26, 2023 5.600 6.200 5.500 5.750 547,368 +0.44(+8.29%)
Dec 22, 2023 4.850 5.350 4.850 5.310 272,608 +0.52(+10.86%)
Dec 21, 2023 4.700 4.910 4.660 4.790 163,267 +0.14(+3.01%)
Dec 20, 2023 4.810 4.940 4.590 4.650 144,764 -0.19(-3.93%)
Dec 19, 2023 4.820 4.930 4.710 4.840 161,280 +0.06(+1.26%)
Dec 18, 2023 4.900 4.990 4.695 4.780 206,368 -0.07(-1.44%)
Dec 15, 2023 5.110 5.390 4.840 4.850 716,794 -0.24(-4.72%)
Dec 14, 2023 5.150 5.380 4.991 5.090 219,872 -0.08(-1.55%)
Dec 13, 2023 4.630 5.190 4.520 5.170 171,632 +0.55(+11.90%)
Dec 12, 2023 4.910 4.910 4.510 4.620 236,368 -0.30(-6.10%)
Dec 11, 2023 5.680 5.700 4.870 4.920 272,456 -0.40(-7.52%)
Dec 08, 2023 5.350 5.440 5.190 5.320 103,899 +0.02(+0.38%)
Dec 07, 2023 5.210 5.330 5.173 5.300 92,821 +0.04(+0.76%)
Dec 06, 2023 5.140 5.380 5.030 5.260 167,307 +0.08(+1.54%)
Dec 05, 2023 5.580 5.580 5.120 5.180 220,800 -0.38(-6.83%)
Dec 04, 2023 5.040 5.560 5.040 5.560 244,907 +0.52(+10.32%)
Dec 01, 2023 4.530 5.050 4.500 5.040 243,800 +0.46(+10.04%)
Nov 30, 2023 4.230 4.650 4.140 4.580 242,890 +0.40(+9.57%)
Nov 29, 2023 4.020 4.250 4.020 4.180 136,965 +0.16(+3.98%)
Nov 28, 2023 4.290 4.290 4.000 4.020 226,510 -0.25(-5.85%)
Nov 27, 2023 4.420 4.480 4.250 4.270 254,544 -0.19(-4.26%)
Nov 24, 2023 4.450 4.590 4.350 4.460 75,375 +0.04(+0.90%)
Nov 22, 2023 4.390 4.460 4.330 4.420 79,325 +0.11(+2.55%)
Nov 21, 2023 4.500 4.580 4.280 4.310 206,200 -0.27(-5.90%)
Nov 20, 2023 4.500 4.710 4.491 4.580 160,819 +0.09(+2.00%)
Nov 17, 2023 4.560 4.640 4.460 4.490 163,401 -0.05(-1.10%)
Nov 16, 2023 4.600 4.680 4.490 4.540 133,680 -0.06(-1.30%)
Nov 15, 2023 4.700 4.980 4.590 4.600 152,138 -0.16(-3.36%)
Nov 14, 2023 4.540 4.790 4.500 4.760 200,877 +0.25(+5.54%)
Nov 13, 2023 4.500 4.530 4.300 4.510 122,572 +0.10(+2.27%)
Nov 10, 2023 4.670 4.670 4.310 4.410 301,394 -0.26(-5.57%)
Nov 09, 2023 4.820 4.820 4.530 4.670 154,229 -0.17(-3.51%)
Nov 08, 2023 4.870 4.950 4.620 4.840 140,107 -0.06(-1.22%)
Nov 07, 2023 4.600 4.930 4.400 4.900 342,971 +0.35(+7.69%)
Nov 06, 2023 4.790 5.000 4.500 4.550 253,195 -0.21(-4.41%)
Nov 03, 2023 4.700 4.920 4.520 4.760 338,378 +0.18(+3.93%)
Nov 02, 2023 5.490 5.700 4.460 4.580 763,815 -0.84(-15.50%)
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.