Actinium Pharmaceuticals Inc (NY: ATNM )

7.830 -0.110 (-1.39%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 66.30 68.40 63.90 68.40 10,447 +2.10(+3.17%)
Oct 29, 2015 65.10 68.70 65.10 66.30 5,547 -1.20(-1.78%)
Oct 28, 2015 63.30 67.50 61.80 67.50 10,544 +4.20(+6.64%)
Oct 27, 2015 64.80 64.80 62.40 63.30 5,803 +0.00(+0.00%)
Oct 26, 2015 63.00 66.60 62.40 63.30 4,692 +0.30(+0.48%)
Oct 23, 2015 65.40 65.75 61.50 63.00 8,946 -1.80(-2.78%)
Oct 22, 2015 65.40 68.40 64.50 64.80 6,258 -0.60(-0.92%)
Oct 21, 2015 68.70 68.82 61.50 65.40 16,937 -3.30(-4.80%)
Oct 20, 2015 69.60 71.40 68.70 68.70 6,327 +0.00(+0.00%)
Oct 19, 2015 69.30 71.10 68.40 68.70 8,582 +0.30(+0.44%)
Oct 16, 2015 70.20 72.00 66.60 68.40 12,313 -0.30(-0.44%)
Oct 15, 2015 70.80 73.80 67.80 68.70 29,865 +2.70(+4.09%)
Oct 14, 2015 69.00 69.90 66.00 66.00 6,572 -0.60(-0.90%)
Oct 13, 2015 69.60 70.50 63.30 66.60 15,565 -2.40(-3.48%)
Oct 12, 2015 72.00 72.00 67.50 69.00 11,680 +0.30(+0.44%)
Oct 09, 2015 65.70 70.50 62.40 68.70 23,953 +3.00(+4.57%)
Oct 08, 2015 65.10 66.00 61.80 65.70 7,494 +2.40(+3.79%)
Oct 07, 2015 60.30 66.60 59.40 63.30 14,557 +4.20(+7.11%)
Oct 06, 2015 57.90 61.50 57.30 59.10 10,260 +1.50(+2.60%)
Oct 05, 2015 57.90 61.80 57.30 57.60 7,239 +0.90(+1.59%)
Oct 02, 2015 53.70 57.30 53.10 56.70 6,245 +3.00(+5.59%)
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.