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 +0.020 (+1.12%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Nov 30, 2020 11.18 11.23 10.78 11.00 297,517 -0.19(-1.70%)
Nov 27, 2020 11.11 11.28 10.92 11.19 260,600 +0.30(+2.75%)
Nov 25, 2020 11.05 11.10 10.70 10.89 329,000 -0.07(-0.64%)
Nov 24, 2020 11.10 11.15 10.71 10.96 440,731 +0.03(+0.27%)
Nov 23, 2020 11.30 11.31 10.83 10.93 446,306 -0.23(-2.06%)
Nov 20, 2020 11.28 11.42 11.05 11.16 309,900 -0.12(-1.06%)
Nov 19, 2020 11.65 11.73 11.10 11.28 317,238 -0.26(-2.25%)
Nov 18, 2020 12.15 12.15 11.50 11.54 370,498 -0.57(-4.71%)
Nov 17, 2020 12.94 13.18 11.68 12.11 730,834 -0.53(-4.19%)
Nov 16, 2020 12.24 13.00 12.10 12.64 637,617 +0.63(+5.25%)
Nov 13, 2020 12.00 12.28 11.66 12.01 543,900 +0.06(+0.50%)
Nov 12, 2020 11.40 11.95 11.37 11.95 457,943 +0.58(+5.10%)
Nov 11, 2020 11.14 11.47 10.95 11.37 277,408 +0.35(+3.18%)
Nov 10, 2020 11.00 11.17 10.68 11.02 333,294 +0.09(+0.82%)
Nov 09, 2020 11.84 11.94 10.79 10.93 419,717 -0.51(-4.46%)
Nov 06, 2020 11.59 11.65 11.05 11.44 362,200 -0.25(-2.14%)
Nov 05, 2020 12.00 12.05 11.40 11.69 628,043 +0.40(+3.54%)
Nov 04, 2020 10.40 11.64 10.09 11.29 830,743 +1.05(+10.25%)
Nov 03, 2020 10.38 10.38 9.920 10.24 206,715 +0.48(+4.92%)
Nov 02, 2020 9.930 10.10 9.710 9.760 232,775 -0.20(-2.01%)
Oct 30, 2020 10.24 10.38 9.670 9.960 243,900 -0.24(-2.35%)
Oct 29, 2020 10.67 10.73 10.12 10.20 297,929 -0.51(-4.76%)
Oct 28, 2020 10.66 11.20 10.40 10.71 417,988 -0.31(-2.81%)
Oct 27, 2020 11.56 11.64 10.86 11.02 316,871 -0.45(-3.92%)
Oct 26, 2020 11.35 11.52 11.10 11.47 281,382 +0.19(+1.68%)
Oct 23, 2020 11.82 11.91 11.16 11.28 262,500 -0.54(-4.57%)
Oct 22, 2020 12.18 12.35 11.25 11.82 508,476 +0.04(+0.34%)
Oct 21, 2020 11.17 12.27 11.05 11.78 829,381 +0.83(+7.58%)
Oct 20, 2020 11.65 11.65 10.80 10.95 289,573 -0.62(-5.36%)
Oct 19, 2020 12.18 12.36 11.27 11.57 355,852 -0.41(-3.42%)
Oct 16, 2020 11.81 12.33 11.70 11.98 510,700 +0.38(+3.28%)
Oct 15, 2020 11.19 11.74 10.86 11.60 333,310 +0.52(+4.69%)
Oct 14, 2020 10.98 11.08 10.60 11.08 247,773 +0.52(+4.92%)
Oct 13, 2020 10.38 10.68 10.35 10.56 142,749 +0.08(+0.76%)
Oct 12, 2020 10.61 10.64 10.26 10.48 183,551 -0.06(-0.57%)
Oct 09, 2020 10.09 10.59 10.00 10.54 203,300 +0.39(+3.84%)
Oct 08, 2020 10.27 10.46 10.00 10.15 179,555 +0.12(+1.20%)
Oct 07, 2020 9.910 10.10 9.800 10.03 139,885 +0.14(+1.42%)
Oct 06, 2020 9.590 10.00 9.571 9.890 261,458 +0.29(+3.02%)
Oct 05, 2020 9.210 9.780 9.150 9.600 171,441 +0.42(+4.58%)
Oct 02, 2020 9.010 9.420 9.000 9.180 151,700 -0.16(-1.71%)
Oct 01, 2020 9.650 9.700 9.180 9.340 227,223 -0.35(-3.61%)
Sep 30, 2020 9.380 9.990 9.300 9.690 357,899 +0.35(+3.75%)
Sep 29, 2020 8.880 9.430 8.880 9.340 244,555 +0.57(+6.50%)
Sep 28, 2020 9.350 9.350 8.560 8.770 202,365 -0.44(-4.78%)
Sep 25, 2020 8.570 9.280 8.570 9.210 209,200 +0.65(+7.59%)
Sep 24, 2020 8.780 8.960 8.400 8.560 177,839 -0.35(-3.93%)
Sep 23, 2020 9.990 10.00 8.810 8.910 267,042 -0.92(-9.36%)
Sep 22, 2020 9.960 10.08 9.530 9.830 216,464 -0.04(-0.41%)
Sep 21, 2020 10.33 10.33 9.630 9.870 277,293 -0.46(-4.45%)
Sep 18, 2020 9.690 10.33 9.560 10.33 467,200 +0.76(+7.94%)
Sep 17, 2020 9.180 9.680 9.110 9.570 331,383 +0.28(+3.01%)
Sep 16, 2020 9.390 9.649 9.250 9.290 273,421 -0.12(-1.28%)
Sep 15, 2020 9.280 9.430 8.940 9.410 225,258 +0.18(+1.95%)
Sep 14, 2020 9.000 9.680 8.880 9.230 446,684 +0.71(+8.33%)
Sep 11, 2020 8.000 8.520 8.000 8.520 277,400 +0.48(+5.97%)
Sep 10, 2020 8.330 8.380 7.900 8.040 315,008 -0.27(-3.25%)
Sep 09, 2020 7.730 8.365 7.730 8.310 333,915 +0.58(+7.50%)
Sep 08, 2020 7.060 7.750 6.900 7.730 388,052 +0.34(+4.60%)
Sep 04, 2020 7.330 7.650 6.840 7.390 359,900 +0.13(+1.79%)
Sep 03, 2020 7.980 8.000 7.150 7.260 427,948 -0.74(-9.25%)
Sep 02, 2020 7.810 8.000 7.540 8.000 517,246 +0.00(+0.00%)
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.