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 (%)
May 29, 2020 6.150 6.525 6.045 6.381 255,746 +0.20(+3.25%)
May 28, 2020 6.000 6.270 5.925 6.180 217,208 +0.18(+3.00%)
May 27, 2020 6.300 6.300 5.700 6.000 178,251 +0.00(+0.00%)
May 26, 2020 5.700 6.300 5.700 6.000 207,892 +0.00(+0.00%)
May 22, 2020 6.000 6.135 5.655 6.000 189,913 +0.00(+0.00%)
May 21, 2020 5.700 6.600 5.400 6.000 443,896 +0.54(+9.95%)
May 20, 2020 5.430 5.487 5.370 5.457 162,167 +0.06(+1.17%)
May 19, 2020 5.460 5.469 5.334 5.394 150,080 +0.02(+0.45%)
May 18, 2020 5.490 5.490 5.316 5.370 167,023 +0.00(+0.00%)
May 15, 2020 5.340 5.400 5.223 5.370 112,550 -0.03(-0.56%)
May 14, 2020 5.400 5.400 5.100 5.400 112,509 +0.00(+0.00%)
May 13, 2020 5.580 5.649 5.250 5.400 143,515 -0.24(-4.20%)
May 12, 2020 5.700 5.700 5.511 5.637 176,766 -0.03(-0.58%)
May 11, 2020 5.622 5.787 5.400 5.670 331,234 +0.16(+2.83%)
May 08, 2020 5.550 5.604 5.250 5.514 184,470 +0.10(+1.88%)
May 07, 2020 5.400 5.541 5.250 5.412 142,706 +0.07(+1.35%)
May 06, 2020 5.400 5.400 5.256 5.340 110,741 -0.06(-1.11%)
May 05, 2020 5.478 5.514 5.310 5.400 161,802 -0.07(-1.32%)
May 04, 2020 5.400 5.580 5.280 5.472 182,308 +0.12(+2.24%)
May 01, 2020 5.550 5.550 5.280 5.352 133,040 -0.18(-3.31%)
Apr 30, 2020 5.700 5.700 5.400 5.535 169,306 -0.10(-1.70%)
Apr 29, 2020 5.550 5.700 5.550 5.631 163,054 +0.01(+0.11%)
Apr 28, 2020 5.760 5.760 5.400 5.625 204,306 -0.08(-1.32%)
Apr 27, 2020 5.700 5.700 5.400 5.700 237,978 +0.29(+5.26%)
Apr 24, 2020 5.400 5.730 5.250 5.415 385,830 -0.04(-0.77%)
Apr 23, 2020 5.550 5.664 5.253 5.457 358,010 +0.21(+3.94%)
Apr 22, 2020 4.950 5.700 4.710 5.250 1,562,376 -1.95(-27.08%)
Apr 21, 2020 7.200 7.500 6.600 7.200 70,899 -0.06(-0.79%)
Apr 20, 2020 6.471 7.800 6.450 7.257 181,003 +0.80(+12.46%)
Apr 17, 2020 6.378 6.525 6.150 6.453 60,763 +0.45(+7.55%)
Apr 16, 2020 6.300 6.600 6.000 6.000 80,918 +0.18(+3.04%)
Apr 15, 2020 5.901 5.910 5.580 5.823 24,029 -0.08(-1.32%)
Apr 14, 2020 5.700 6.000 5.640 5.901 24,549 +0.05(+0.87%)
Apr 13, 2020 5.826 5.997 5.670 5.850 39,090 -0.01(-0.15%)
Apr 09, 2020 5.976 5.976 5.610 5.859 36,096 -0.06(-1.06%)
Apr 08, 2020 5.985 6.000 5.700 5.922 32,943 +0.14(+2.39%)
Apr 07, 2020 5.700 6.003 5.550 5.784 48,855 +0.23(+4.10%)
Apr 06, 2020 5.700 5.706 5.400 5.556 34,616 -0.11(-1.91%)
Apr 03, 2020 5.835 5.835 5.400 5.664 34,270 +0.26(+4.89%)
Apr 02, 2020 5.700 5.700 5.400 5.400 18,393 -0.20(-3.59%)
Apr 01, 2020 5.820 5.835 5.499 5.601 33,361 -0.22(-3.76%)
Mar 31, 2020 6.420 6.420 5.760 5.820 40,378 -0.18(-3.00%)
Mar 30, 2020 6.000 6.000 5.700 6.000 78,008 +0.09(+1.52%)
Mar 27, 2020 5.685 5.910 5.463 5.910 40,153 +0.24(+4.23%)
Mar 26, 2020 5.490 5.817 5.370 5.670 50,340 +0.05(+0.96%)
Mar 25, 2020 5.700 5.850 5.460 5.616 56,478 -0.17(-3.01%)
Mar 24, 2020 5.460 6.000 5.460 5.790 40,972 +0.38(+7.10%)
Mar 23, 2020 5.253 5.790 5.253 5.406 61,809 -0.20(-3.53%)
Mar 20, 2020 5.544 5.850 5.460 5.604 76,180 +0.20(+3.78%)
Mar 19, 2020 5.454 5.640 5.100 5.400 82,299 +0.15(+2.86%)
Mar 18, 2020 5.850 5.850 5.055 5.250 66,897 -0.35(-6.32%)
Mar 17, 2020 6.300 6.300 5.100 5.604 81,398 -0.21(-3.61%)
Mar 16, 2020 6.000 6.300 5.700 5.814 103,685 -0.49(-7.76%)
Mar 13, 2020 6.900 6.930 6.300 6.303 66,496 -0.06(-0.90%)
Mar 12, 2020 6.900 6.987 6.360 6.360 98,951 -0.79(-11.11%)
Mar 11, 2020 7.200 7.605 7.050 7.155 72,767 -0.23(-3.13%)
Mar 10, 2020 8.400 8.400 6.900 7.386 122,275 -0.30(-3.87%)
Mar 09, 2020 8.100 8.100 7.125 7.683 204,150 -1.13(-12.86%)
Mar 06, 2020 9.240 9.675 8.400 8.817 391,293 +0.12(+1.38%)
Mar 05, 2020 7.500 10.35 7.500 8.697 898,763 +1.20(+15.96%)
Mar 04, 2020 7.500 7.800 7.200 7.500 50,069 +0.00(+0.00%)
Mar 03, 2020 7.500 7.950 7.200 7.500 124,260 -0.28(-3.55%)
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.