Actinium Pharmaceuticals Inc (NY: ATNM )

7.830 -0.110 (-1.39%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 7.665 7.800 7.200 7.527 50,496 -0.14(-1.80%)
Jan 30, 2020 8.100 8.100 7.635 7.665 47,078 -0.04(-0.54%)
Jan 29, 2020 8.400 8.430 7.500 7.707 103,517 -0.39(-4.85%)
Jan 28, 2020 7.500 8.400 7.500 8.100 158,391 +1.05(+14.89%)
Jan 27, 2020 7.500 7.503 6.600 7.050 67,205 -0.48(-6.37%)
Jan 24, 2020 7.509 7.800 7.497 7.530 44,433 +0.00(+0.04%)
Jan 23, 2020 7.500 8.079 7.500 7.527 56,280 -0.03(-0.40%)
Jan 22, 2020 7.800 7.920 7.500 7.557 85,702 -0.35(-4.40%)
Jan 21, 2020 8.100 8.340 7.800 7.905 82,667 -0.32(-3.83%)
Jan 17, 2020 8.340 8.472 7.977 8.220 107,230 -0.18(-2.14%)
Jan 16, 2020 7.800 8.700 7.500 8.400 133,588 +0.90(+12.00%)
Jan 15, 2020 8.400 8.400 7.500 7.500 168,889 -0.77(-9.26%)
Jan 14, 2020 9.000 9.000 8.100 8.265 304,215 +0.04(+0.55%)
Jan 13, 2020 8.100 8.760 7.950 8.220 671,451 +0.72(+9.60%)
Jan 10, 2020 7.500 7.800 6.900 7.500 60,700 -0.07(-0.87%)
Jan 09, 2020 7.200 7.800 7.140 7.566 95,083 +0.43(+5.97%)
Jan 08, 2020 7.200 7.206 6.897 7.140 50,366 -0.06(-0.83%)
Jan 07, 2020 7.200 7.500 7.200 7.200 79,819 +0.19(+2.65%)
Jan 06, 2020 7.200 7.440 6.870 7.014 60,118 -0.19(-2.58%)
Jan 03, 2020 7.200 7.410 6.900 7.200 84,110 +0.07(+1.01%)
Jan 02, 2020 6.822 7.170 6.600 7.128 105,441 +0.60(+9.14%)
Dec 31, 2019 6.900 6.900 6.348 6.531 50,636 -0.27(-4.01%)
Dec 30, 2019 6.870 6.870 6.540 6.804 54,232 +0.23(+3.56%)
Dec 27, 2019 6.942 7.068 6.567 6.570 42,043 -0.36(-5.19%)
Dec 26, 2019 6.600 7.101 6.600 6.930 100,198 +0.36(+5.53%)
Dec 24, 2019 6.075 6.600 6.075 6.567 65,423 +0.49(+8.05%)
Dec 23, 2019 6.000 6.120 6.000 6.078 60,871 +0.03(+0.45%)
Dec 20, 2019 6.090 6.090 6.000 6.051 49,163 -0.04(-0.59%)
Dec 19, 2019 6.207 6.207 6.000 6.087 29,871 +0.04(+0.69%)
Dec 18, 2019 6.165 6.300 6.000 6.045 56,773 -0.14(-2.28%)
Dec 17, 2019 6.450 6.450 6.060 6.186 56,977 -0.29(-4.54%)
Dec 16, 2019 6.285 6.600 6.198 6.480 62,431 +0.30(+4.85%)
Dec 13, 2019 6.750 6.750 6.045 6.180 41,916 +0.08(+1.33%)
Dec 12, 2019 6.333 6.420 6.015 6.099 75,968 -0.20(-3.19%)
Dec 11, 2019 6.300 6.600 6.300 6.300 63,417 -0.16(-2.42%)
Dec 10, 2019 6.780 6.888 6.300 6.456 139,846 -0.58(-8.27%)
Dec 09, 2019 7.800 7.830 6.750 7.038 207,555 -0.74(-9.56%)
Dec 06, 2019 7.500 7.890 7.206 7.782 157,036 +0.58(+8.08%)
Dec 05, 2019 8.100 8.100 7.200 7.200 103,803 -0.45(-5.88%)
Dec 04, 2019 8.400 8.400 7.530 7.650 109,905 -0.45(-5.56%)
Dec 03, 2019 9.000 9.300 8.100 8.100 199,798 -0.30(-3.61%)
Dec 02, 2019 8.400 8.700 8.040 8.403 268,627 +0.30(+3.74%)
Nov 29, 2019 7.200 8.220 7.053 8.100 183,436 +1.26(+18.42%)
Nov 27, 2019 6.600 6.900 6.300 6.840 133,783 +0.52(+8.21%)
Nov 26, 2019 6.300 6.462 6.195 6.321 37,966 -0.12(-1.82%)
Nov 25, 2019 6.600 6.600 6.210 6.438 34,461 +0.01(+0.23%)
Nov 22, 2019 6.750 6.900 6.150 6.423 39,910 -0.01(-0.19%)
Nov 21, 2019 6.300 6.600 6.300 6.435 26,128 +0.43(+7.25%)
Nov 20, 2019 7.500 7.500 6.000 6.000 45,445 -0.13(-2.06%)
Nov 19, 2019 6.300 6.450 6.000 6.126 53,625 -0.20(-3.18%)
Nov 18, 2019 6.300 6.624 6.150 6.327 98,964 -1.12(-14.99%)
Nov 15, 2019 7.500 7.737 7.200 7.443 20,343 -0.06(-0.76%)
Nov 14, 2019 7.326 7.749 7.281 7.500 9,673 +0.05(+0.68%)
Nov 13, 2019 7.935 7.938 7.446 7.449 27,384 -0.35(-4.50%)
Nov 12, 2019 7.500 8.100 7.500 7.800 20,606 +0.30(+4.00%)
Nov 11, 2019 7.800 8.100 7.500 7.500 38,897 -0.24(-3.06%)
Nov 08, 2019 8.100 8.100 7.731 7.737 23,453 -0.36(-4.48%)
Nov 07, 2019 8.100 8.400 7.875 8.100 18,116 -0.03(-0.33%)
Nov 06, 2019 8.100 8.592 7.890 8.127 30,722 +0.17(+2.11%)
Nov 05, 2019 9.000 9.000 7.710 7.959 48,824 -0.47(-5.62%)
Nov 04, 2019 8.250 8.700 8.025 8.433 81,771 +0.57(+7.29%)
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.