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

Actinium Pharmaceuticals Inc (NY: ATNM )

6.960 -0.210 (-2.93%)
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 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 (%)
Apr 28, 2023 8.860 8.920 8.685 8.800 262,115 +0.03(+0.34%)
Apr 27, 2023 8.800 8.960 8.680 8.770 263,143 -0.03(-0.34%)
Apr 26, 2023 9.290 9.299 8.770 8.800 446,901 -0.10(-1.12%)
Apr 25, 2023 9.360 9.390 8.850 8.900 505,156 -0.49(-5.22%)
Apr 24, 2023 9.250 9.405 9.180 9.390 159,679 +0.09(+0.97%)
Apr 21, 2023 8.920 9.360 8.830 9.300 223,632 +0.40(+4.49%)
Apr 20, 2023 9.180 9.220 8.850 8.900 176,926 -0.27(-2.94%)
Apr 19, 2023 9.220 9.380 9.100 9.170 153,065 -0.13(-1.40%)
Apr 18, 2023 9.250 9.410 9.180 9.300 131,865 +0.01(+0.11%)
Apr 17, 2023 9.080 9.470 9.075 9.290 264,065 +0.18(+1.98%)
Apr 14, 2023 9.190 9.280 8.980 9.110 121,863 -0.06(-0.65%)
Apr 13, 2023 8.860 9.300 8.860 9.170 184,079 +0.31(+3.50%)
Apr 12, 2023 9.080 9.140 8.730 8.860 162,305 -0.22(-2.42%)
Apr 11, 2023 9.070 9.250 8.970 9.080 129,837 -0.11(-1.20%)
Apr 10, 2023 9.080 9.200 8.720 9.190 149,902 +0.21(+2.34%)
Apr 06, 2023 8.780 9.000 8.620 8.980 184,926 +0.27(+3.10%)
Apr 05, 2023 8.940 8.940 8.570 8.710 290,043 -0.25(-2.79%)
Apr 04, 2023 9.470 9.470 8.940 8.960 302,964 -0.24(-2.61%)
Apr 03, 2023 9.300 9.400 8.970 9.200 265,343 -0.25(-2.65%)
Mar 31, 2023 9.140 9.480 9.120 9.450 215,817 +0.30(+3.28%)
Mar 30, 2023 9.200 9.295 8.940 9.150 154,100 -0.07(-0.76%)
Mar 29, 2023 9.130 9.260 9.000 9.220 145,931 +0.18(+1.99%)
Mar 28, 2023 9.080 9.300 8.950 9.040 178,264 -0.04(-0.44%)
Mar 27, 2023 9.310 9.445 8.970 9.080 136,678 -0.26(-2.78%)
Mar 24, 2023 9.210 9.360 8.750 9.340 173,591 +0.14(+1.52%)
Mar 23, 2023 9.250 9.450 9.000 9.200 137,925 +0.03(+0.33%)
Mar 22, 2023 9.380 9.410 9.000 9.170 156,517 -0.26(-2.76%)
Mar 21, 2023 9.120 9.560 9.030 9.430 201,027 +0.28(+3.06%)
Mar 20, 2023 9.260 9.302 8.900 9.150 179,749 -0.13(-1.40%)
Mar 17, 2023 9.530 9.540 8.920 9.280 485,210 -0.28(-2.93%)
Mar 16, 2023 9.230 9.620 9.030 9.560 195,450 +0.22(+2.36%)
Mar 15, 2023 9.250 9.350 9.000 9.340 195,552 -0.25(-2.61%)
Mar 14, 2023 9.060 9.630 9.010 9.590 305,245 +0.67(+7.51%)
Mar 13, 2023 8.530 9.150 8.500 8.920 314,905 +0.41(+4.82%)
Mar 10, 2023 9.370 9.370 8.430 8.510 599,080 -0.74(-8.00%)
Mar 09, 2023 9.590 9.645 9.121 9.250 398,223 -0.43(-4.44%)
Mar 08, 2023 9.870 9.990 9.430 9.680 250,660 -0.26(-2.62%)
Mar 07, 2023 10.20 10.20 9.860 9.940 186,195 -0.26(-2.55%)
Mar 06, 2023 10.00 10.20 9.870 10.20 218,923 +0.07(+0.69%)
Mar 03, 2023 10.01 10.38 9.922 10.13 207,967 +0.07(+0.70%)
Mar 02, 2023 10.46 10.46 9.920 10.06 287,106 -0.31(-2.99%)
Mar 01, 2023 9.670 10.39 9.500 10.37 466,823 +0.72(+7.46%)
Feb 28, 2023 10.07 10.17 9.495 9.650 412,822 -0.23(-2.33%)
Feb 27, 2023 9.300 10.15 9.248 9.880 533,129 +0.62(+6.70%)
Feb 24, 2023 9.490 9.605 9.070 9.260 508,581 -0.46(-4.73%)
Feb 23, 2023 9.000 9.960 8.737 9.720 1,345,314 +0.99(+11.34%)
Feb 22, 2023 11.28 11.35 8.640 8.730 2,751,684 -2.71(-23.69%)
Feb 21, 2023 14.50 14.70 11.16 11.44 4,189,183 -2.32(-16.86%)
Feb 17, 2023 14.45 14.45 13.62 13.76 728,011 -0.50(-3.51%)
Feb 16, 2023 13.62 14.26 13.09 14.26 566,577 +0.89(+6.66%)
Feb 15, 2023 13.79 13.85 13.09 13.37 495,179 -0.05(-0.37%)
Feb 14, 2023 13.23 13.65 12.92 13.42 516,376 +0.42(+3.23%)
Feb 13, 2023 13.00 13.13 12.54 13.00 199,580 +0.00(+0.00%)
Feb 10, 2023 12.14 13.00 12.02 13.00 328,903 +0.86(+7.08%)
Feb 09, 2023 12.29 12.54 11.99 12.14 247,969 -0.22(-1.78%)
Feb 08, 2023 12.56 12.70 12.22 12.36 192,850 -0.20(-1.59%)
Feb 07, 2023 12.01 12.88 12.01 12.56 301,030 +0.48(+3.97%)
Feb 06, 2023 12.30 12.46 11.94 12.08 257,866 -0.13(-1.06%)
Feb 03, 2023 11.75 12.25 11.75 12.21 219,975 +0.28(+2.35%)
Feb 02, 2023 11.73 12.18 11.48 11.93 308,909 +0.34(+2.93%)
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.