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

Actinium Pharmaceuticals Inc (NY: ATNM )

6.670 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 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, 2023 4.230 4.650 4.140 4.580 242,890 +0.40(+9.57%)
Nov 29, 2023 4.020 4.250 4.020 4.180 136,965 +0.16(+3.98%)
Nov 28, 2023 4.290 4.290 4.000 4.020 226,510 -0.25(-5.85%)
Nov 27, 2023 4.420 4.480 4.250 4.270 254,544 -0.19(-4.26%)
Nov 24, 2023 4.450 4.590 4.350 4.460 75,375 +0.04(+0.90%)
Nov 22, 2023 4.390 4.460 4.330 4.420 79,325 +0.11(+2.55%)
Nov 21, 2023 4.500 4.580 4.280 4.310 206,200 -0.27(-5.90%)
Nov 20, 2023 4.500 4.710 4.491 4.580 160,819 +0.09(+2.00%)
Nov 17, 2023 4.560 4.640 4.460 4.490 163,401 -0.05(-1.10%)
Nov 16, 2023 4.600 4.680 4.490 4.540 133,680 -0.06(-1.30%)
Nov 15, 2023 4.700 4.980 4.590 4.600 152,138 -0.16(-3.36%)
Nov 14, 2023 4.540 4.790 4.500 4.760 200,877 +0.25(+5.54%)
Nov 13, 2023 4.500 4.530 4.300 4.510 122,572 +0.10(+2.27%)
Nov 10, 2023 4.670 4.670 4.310 4.410 301,394 -0.26(-5.57%)
Nov 09, 2023 4.820 4.820 4.530 4.670 154,229 -0.17(-3.51%)
Nov 08, 2023 4.870 4.950 4.620 4.840 140,107 -0.06(-1.22%)
Nov 07, 2023 4.600 4.930 4.400 4.900 342,971 +0.35(+7.69%)
Nov 06, 2023 4.790 5.000 4.500 4.550 253,195 -0.21(-4.41%)
Nov 03, 2023 4.700 4.920 4.520 4.760 338,378 +0.18(+3.93%)
Nov 02, 2023 5.490 5.700 4.460 4.580 763,815 -0.84(-15.50%)
Nov 01, 2023 5.610 5.610 5.341 5.420 128,843 -0.16(-2.87%)
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 6.680 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%)
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.