Skip to main content

Actinium Pharmaceuticals Inc (NY: ATNM )

7.830 -0.110 (-1.39%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 5.570 5.790 5.484 5.580 122,837 +0.01(+0.18%)
Oct 30, 2023 5.450 5.570 5.330 5.570 71,761 +0.17(+3.15%)
Oct 27, 2023 5.530 5.600 5.320 5.400 154,279 -0.14(-2.53%)
Oct 26, 2023 5.530 5.590 5.415 5.540 105,463 +0.06(+1.09%)
Oct 25, 2023 5.400 5.657 5.340 5.480 127,665 +0.08(+1.48%)
Oct 24, 2023 5.500 5.600 5.370 5.400 108,316 +0.00(+0.00%)
Oct 23, 2023 5.680 5.680 5.400 5.400 176,189 -0.31(-5.43%)
Oct 20, 2023 5.790 5.870 5.670 5.710 131,433 -0.05(-0.87%)
Oct 19, 2023 5.810 5.810 5.660 5.760 133,294 -0.08(-1.37%)
Oct 18, 2023 5.980 6.030 5.790 5.840 138,728 -0.20(-3.31%)
Oct 17, 2023 5.990 6.200 5.980 6.040 147,014 +0.04(+0.67%)
Oct 16, 2023 5.930 6.045 5.790 6.000 129,717 +0.07(+1.18%)
Oct 13, 2023 5.950 5.985 5.820 5.930 69,090 -0.01(-0.17%)
Oct 12, 2023 5.970 5.980 5.760 5.940 185,896 -0.03(-0.50%)
Oct 11, 2023 6.040 6.100 5.910 5.970 75,752 -0.05(-0.83%)
Oct 10, 2023 5.990 6.090 5.880 6.020 156,155 +0.03(+0.50%)
Oct 09, 2023 6.010 6.060 5.900 5.990 105,239 -0.08(-1.32%)
Oct 06, 2023 6.090 6.260 5.960 6.070 131,891 -0.01(-0.16%)
Oct 05, 2023 5.720 6.130 5.600 6.080 185,809 +0.33(+5.74%)
Oct 04, 2023 5.790 5.930 5.650 5.750 235,372 +0.01(+0.17%)
Oct 03, 2023 5.720 5.870 5.520 5.740 352,495 +0.14(+2.50%)
Oct 02, 2023 5.930 6.000 5.530 5.600 237,512 -0.32(-5.41%)
Sep 29, 2023 6.150 6.150 5.900 5.920 222,092 -0.24(-3.90%)
Sep 28, 2023 6.180 6.250 6.060 6.160 120,788 -0.02(-0.32%)
Sep 27, 2023 6.300 6.476 6.150 6.180 134,275 -0.09(-1.44%)
Sep 26, 2023 6.220 6.440 6.220 6.270 140,597 +0.06(+0.97%)
Sep 25, 2023 6.260 6.360 6.180 6.210 162,805 -0.09(-1.43%)
Sep 22, 2023 6.340 6.498 6.220 6.300 203,894 +0.01(+0.16%)
Sep 21, 2023 6.200 6.340 6.160 6.290 104,852 +0.03(+0.48%)
Sep 20, 2023 6.270 6.430 6.140 6.260 162,564 +0.00(+0.00%)
Sep 19, 2023 6.250 6.290 6.030 6.260 152,094 +0.07(+1.13%)
Sep 18, 2023 6.600 6.630 6.160 6.190 244,694 -0.39(-5.93%)
Sep 15, 2023 6.640 6.650 6.360 6.580 402,308 -0.07(-1.05%)
Sep 14, 2023 6.800 6.800 6.510 6.650 213,046 -0.06(-0.89%)
Sep 13, 2023 7.000 7.120 6.710 6.710 193,868 -0.27(-3.87%)
Sep 12, 2023 7.320 7.690 6.950 6.980 316,448 -0.38(-5.16%)
Sep 11, 2023 6.660 7.688 6.580 7.360 684,793 +0.83(+12.71%)
Sep 08, 2023 6.480 6.642 6.360 6.530 129,520 +0.09(+1.40%)
Sep 07, 2023 6.620 6.640 6.390 6.440 242,431 -0.18(-2.72%)
Sep 06, 2023 6.670 6.750 6.570 6.620 119,746 +0.09(+1.38%)
Sep 05, 2023 6.500 6.780 6.445 6.530 246,826 -0.12(-1.80%)
Sep 01, 2023 6.090 6.715 6.090 6.650 236,255 +0.64(+10.65%)
Aug 31, 2023 6.150 6.300 6.000 6.010 217,294 -0.09(-1.48%)
Aug 30, 2023 6.370 6.415 6.090 6.100 157,635 -0.30(-4.69%)
Aug 29, 2023 6.070 6.420 6.070 6.400 85,890 +0.29(+4.75%)
Aug 28, 2023 6.090 6.200 6.050 6.110 100,277 +0.09(+1.50%)
Aug 25, 2023 5.950 6.080 5.950 6.020 106,581 +0.04(+0.67%)
Aug 24, 2023 6.120 6.120 5.890 5.980 101,923 -0.01(-0.17%)
Aug 23, 2023 5.880 6.125 5.880 5.990 81,518 +0.08(+1.35%)
Aug 22, 2023 6.040 6.110 5.870 5.910 144,584 -0.10(-1.66%)
Aug 21, 2023 6.140 6.185 6.000 6.010 123,397 -0.18(-2.91%)
Aug 18, 2023 6.080 6.330 6.060 6.190 88,859 +0.04(+0.65%)
Aug 17, 2023 6.360 6.400 6.110 6.150 159,752 -0.20(-3.15%)
Aug 16, 2023 6.530 6.692 6.310 6.350 152,829 -0.13(-2.01%)
Aug 15, 2023 6.310 6.600 6.180 6.480 155,964 +0.15(+2.37%)
Aug 14, 2023 6.350 6.420 6.110 6.330 177,642 -0.05(-0.78%)
Aug 11, 2023 6.510 6.550 6.370 6.380 270,425 -0.20(-3.04%)
Aug 10, 2023 6.700 6.840 6.560 6.580 165,253 -0.07(-1.05%)
Aug 09, 2023 6.650 6.760 6.560 6.650 102,699 +0.05(+0.76%)
Aug 08, 2023 6.700 6.773 6.520 6.600 171,143 -0.08(-1.20%)
Aug 07, 2023 6.790 6.790 6.512 6.680 130,797 -0.11(-1.62%)
Aug 04, 2023 6.870 7.030 6.780 6.790 91,295 -0.08(-1.16%)
Aug 03, 2023 6.960 7.020 6.850 6.870 86,140 -0.13(-1.86%)
Aug 02, 2023 6.980 7.140 6.920 7.000 108,579 -0.14(-1.96%)
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.