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

Actinium Pharmaceuticals Inc (NY: ATNM )

7.060 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 24, 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 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%)
Aug 01, 2023 7.020 7.150 6.882 7.140 154,786 +0.02(+0.28%)
Jul 31, 2023 6.990 7.150 6.910 7.120 129,070 +0.17(+2.45%)
Jul 28, 2023 7.000 7.050 6.722 6.950 252,047 +0.04(+0.58%)
Jul 27, 2023 7.040 7.090 6.900 6.910 140,502 -0.11(-1.57%)
Jul 26, 2023 7.120 7.165 6.970 7.020 107,887 -0.09(-1.27%)
Jul 25, 2023 7.090 7.270 7.060 7.110 93,980 -0.04(-0.56%)
Jul 24, 2023 7.160 7.200 7.000 7.150 108,000 +0.00(+0.00%)
Jul 21, 2023 7.260 7.330 7.120 7.150 89,128 -0.06(-0.83%)
Jul 20, 2023 7.230 7.290 7.100 7.210 77,813 -0.03(-0.41%)
Jul 19, 2023 7.440 7.610 7.150 7.240 125,683 -0.12(-1.63%)
Jul 18, 2023 7.320 7.540 7.238 7.360 152,345 +0.15(+2.08%)
Jul 17, 2023 6.990 7.280 6.970 7.210 145,724 +0.22(+3.15%)
Jul 14, 2023 7.140 7.170 6.970 6.990 166,051 -0.16(-2.24%)
Jul 13, 2023 7.220 7.307 7.100 7.150 146,767 -0.04(-0.56%)
Jul 12, 2023 7.080 7.280 7.080 7.190 105,500 +0.07(+0.98%)
Jul 11, 2023 7.260 7.260 7.080 7.120 126,639 -0.16(-2.20%)
Jul 10, 2023 7.200 7.350 7.112 7.280 105,566 +0.07(+0.97%)
Jul 07, 2023 7.360 7.380 7.100 7.210 144,565 -0.11(-1.50%)
Jul 06, 2023 7.280 7.390 7.060 7.320 180,755 -0.05(-0.68%)
Jul 05, 2023 7.350 7.470 7.160 7.370 130,573 +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.