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: 8:00 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, 2021 6.930 7.240 6.910 7.170 174,379 +0.18(+2.58%)
Nov 29, 2021 7.340 7.380 6.990 6.990 104,759 -0.30(-4.12%)
Nov 26, 2021 7.290 7.390 7.200 7.290 61,552 -0.11(-1.49%)
Nov 24, 2021 7.250 7.480 7.200 7.400 98,199 +0.08(+1.09%)
Nov 23, 2021 7.500 7.550 7.050 7.320 163,933 -0.10(-1.35%)
Nov 22, 2021 7.590 7.670 7.380 7.420 137,988 -0.20(-2.62%)
Nov 19, 2021 7.740 7.910 7.550 7.620 114,404 -0.12(-1.55%)
Nov 18, 2021 7.760 7.750 7.700 7.740 115,439 -0.04(-0.51%)
Nov 17, 2021 8.000 8.000 7.700 7.780 92,031 -0.21(-2.63%)
Nov 16, 2021 8.190 8.240 7.790 7.990 133,583 -0.10(-1.24%)
Nov 15, 2021 7.870 8.250 7.702 8.090 317,575 +0.12(+1.51%)
Nov 12, 2021 8.000 8.220 7.750 7.970 79,079 +0.13(+1.66%)
Nov 11, 2021 7.700 8.000 7.686 7.840 79,708 +0.13(+1.69%)
Nov 10, 2021 7.990 7.700 7.710 115,515 -0.37(-4.58%)
Nov 09, 2021 8.300 8.410 8.010 8.080 79,240 -0.14(-1.70%)
Nov 08, 2021 8.260 8.530 8.180 8.220 71,155 -0.06(-0.72%)
Nov 05, 2021 8.400 8.600 8.010 8.280 119,330 -0.13(-1.55%)
Nov 04, 2021 9.140 9.210 8.320 8.410 229,048 -0.39(-4.43%)
Nov 03, 2021 8.460 9.100 8.460 8.800 168,993 +0.30(+3.53%)
Nov 02, 2021 8.210 8.520 8.100 8.500 143,656 +0.18(+2.16%)
Nov 01, 2021 7.880 8.370 7.850 8.320 129,035 +0.47(+5.99%)
Oct 29, 2021 8.140 8.180 7.830 7.850 76,432 -0.29(-3.56%)
Oct 28, 2021 7.840 8.170 7.728 8.140 123,613 +0.29(+3.69%)
Oct 27, 2021 7.980 7.980 7.710 7.850 69,365 -0.15(-1.88%)
Oct 26, 2021 7.800 8.000 8.000 214,617 +0.26(+3.36%)
Oct 25, 2021 8.300 8.300 7.650 7.740 163,990 -0.51(-6.18%)
Oct 22, 2021 7.800 8.350 7.500 8.250 255,721 +0.38(+4.83%)
Oct 21, 2021 7.890 7.960 7.710 7.870 90,371 -0.10(-1.25%)
Oct 20, 2021 7.780 8.060 7.710 7.970 66,081 +0.12(+1.53%)
Oct 19, 2021 7.780 8.010 7.700 7.850 100,254 +0.05(+0.64%)
Oct 18, 2021 7.910 8.200 7.710 7.800 132,530 -0.24(-2.99%)
Oct 15, 2021 8.260 8.330 7.935 8.040 95,150 -0.16(-1.95%)
Oct 14, 2021 8.600 8.720 8.180 8.200 109,353 -0.29(-3.42%)
Oct 13, 2021 8.190 8.530 8.030 8.490 131,735 +0.42(+5.20%)
Oct 12, 2021 8.000 8.150 7.970 8.070 94,187 +0.04(+0.50%)
Oct 11, 2021 7.950 8.254 7.841 8.030 84,481 +0.02(+0.25%)
Oct 08, 2021 7.860 8.072 7.520 8.010 240,463 +0.16(+2.04%)
Oct 07, 2021 8.080 8.158 7.687 7.850 339,306 -0.30(-3.68%)
Oct 06, 2021 8.300 8.400 8.010 8.150 163,546 -0.19(-2.28%)
Oct 05, 2021 8.510 8.840 8.300 8.340 178,485 -0.13(-1.53%)
Oct 04, 2021 8.730 8.730 8.310 8.470 164,062 -0.11(-1.28%)
Oct 01, 2021 8.820 8.950 8.560 8.580 135,905 -0.28(-3.16%)
Sep 30, 2021 8.700 8.950 8.350 8.860 303,754 +0.11(+1.26%)
Sep 29, 2021 9.250 9.480 8.620 8.750 340,880 -0.50(-5.41%)
Sep 28, 2021 9.550 9.680 9.110 9.250 332,209 -0.41(-4.24%)
Sep 27, 2021 10.00 10.25 9.414 9.660 518,612 -0.01(-0.10%)
Sep 24, 2021 8.980 10.30 8.710 9.670 1,113,667 +0.74(+8.29%)
Sep 23, 2021 8.250 8.970 8.250 8.930 506,358 +0.69(+8.37%)
Sep 22, 2021 8.380 8.570 8.000 8.240 450,762 +0.14(+1.73%)
Sep 21, 2021 7.450 8.290 7.440 8.100 531,913 +0.70(+9.46%)
Sep 20, 2021 7.500 7.799 7.250 7.400 466,909 -0.43(-5.49%)
Sep 17, 2021 6.780 7.850 6.620 7.830 775,456 +1.15(+17.22%)
Sep 16, 2021 6.980 7.100 6.510 6.680 370,972 -0.15(-2.20%)
Sep 15, 2021 6.160 6.980 6.010 6.830 1,032,189 +1.07(+18.58%)
Sep 14, 2021 5.910 6.070 5.700 5.760 230,908 -0.16(-2.70%)
Sep 13, 2021 6.070 6.150 5.880 5.920 199,218 -0.10(-1.66%)
Sep 10, 2021 6.110 6.165 6.000 6.020 183,040 -0.10(-1.63%)
Sep 09, 2021 6.120 6.200 5.980 6.120 126,707 +0.03(+0.49%)
Sep 08, 2021 6.100 6.150 5.980 6.090 118,524 -0.04(-0.65%)
Sep 07, 2021 6.280 6.340 6.030 6.130 232,753 -0.22(-3.46%)
Sep 03, 2021 6.540 6.540 6.280 6.350 112,157 -0.12(-1.85%)
Sep 02, 2021 6.060 6.480 6.060 6.470 179,350 +0.40(+6.59%)
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.