Actinium Pharmaceuticals Inc (NY: ATNM )

5.350 USD +0.040 (+0.75%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 20.40 20.37 16.50 18.09 33,050 -0.21(-1.15%)
Oct 30, 2018 18.00 18.90 17.70 18.30 28,901 +0.75(+4.26%)
Oct 29, 2018 19.50 19.65 17.10 17.55 46,258 -1.65(-8.58%)
Oct 26, 2018 20.40 21.30 18.90 19.20 38,603 -1.61(-7.74%)
Oct 25, 2018 20.13 20.85 19.50 20.81 45,667 +0.71(+3.54%)
Oct 24, 2018 21.90 21.90 20.10 20.10 53,214 -1.53(-7.09%)
Oct 23, 2018 22.68 22.80 21.30 21.63 40,979 -0.87(-3.85%)
Oct 22, 2018 21.00 23.10 21.00 22.50 50,923 +1.20(+5.63%)
Oct 19, 2018 22.20 22.50 21.00 21.30 33,190 -0.72(-3.28%)
Oct 18, 2018 22.50 23.10 21.63 22.02 19,190 -0.19(-0.85%)
Oct 17, 2018 23.40 23.40 21.39 22.21 29,314 -1.10(-4.72%)
Oct 16, 2018 23.40 23.40 23.08 23.31 14,045 +0.51(+2.25%)
Oct 15, 2018 23.40 23.42 21.60 22.80 17,724 +0.00(+0.00%)
Oct 12, 2018 22.50 24.00 21.90 22.80 24,003 +0.60(+2.69%)
Oct 11, 2018 23.10 23.40 21.48 22.20 32,427 -0.90(-3.88%)
Oct 10, 2018 24.60 24.63 23.10 23.10 19,608 -0.65(-2.74%)
Oct 09, 2018 24.00 24.31 23.55 23.75 19,330 +0.04(+0.16%)
Oct 08, 2018 24.00 24.63 23.57 23.71 22,299 +0.16(+0.69%)
Oct 05, 2018 24.63 24.90 23.13 23.55 34,700 -0.31(-1.32%)
Oct 04, 2018 24.60 24.90 23.24 23.86 26,485 -0.81(-3.29%)
Oct 03, 2018 22.50 24.90 22.50 24.68 64,806 +2.04(+9.01%)
Oct 02, 2018 23.70 23.70 22.50 22.64 33,669 +0.44(+1.97%)
Oct 01, 2018 22.50 23.10 22.20 22.20 23,122 +0.00(+0.00%)
Sep 28, 2018 22.80 23.10 21.90 22.20 18,533 -0.45(-2.00%)
Sep 27, 2018 23.40 23.40 21.72 22.65 62,496 -0.75(-3.19%)
Sep 26, 2018 23.10 26.10 22.80 23.40 222,924 +0.46(+2.01%)
Sep 25, 2018 22.44 23.07 21.91 22.94 41,012 +1.04(+4.74%)
Sep 24, 2018 22.20 22.74 21.21 21.90 30,222 -0.30(-1.35%)
Sep 21, 2018 21.90 22.20 21.30 22.20 14,013 +0.35(+1.59%)
Sep 20, 2018 21.60 22.20 21.30 21.85 16,783 -0.05(-0.22%)
Sep 19, 2018 22.44 22.65 21.48 21.90 22,542 +0.15(+0.69%)
Sep 18, 2018 23.04 23.10 21.05 21.75 46,045 -0.51(-2.28%)
Sep 17, 2018 21.00 23.10 21.00 22.26 77,079 +1.26(+5.99%)
Sep 14, 2018 21.00 21.30 20.10 21.00 16,983 +0.39(+1.91%)
Sep 13, 2018 20.07 21.00 19.83 20.61 50,463 +0.78(+3.92%)
Sep 12, 2018 18.75 20.01 18.30 19.83 19,354 +1.11(+5.93%)
Sep 11, 2018 19.56 19.95 18.15 18.72 23,089 -0.79(-4.03%)
Sep 10, 2018 20.10 20.40 19.50 19.51 22,362 -0.44(-2.23%)
Sep 07, 2018 20.37 20.37 19.50 19.95 7,510 +0.44(+2.24%)
Sep 06, 2018 20.40 20.40 19.50 19.51 9,540 -0.29(-1.45%)
Sep 05, 2018 19.95 20.10 19.28 19.80 22,821 +0.30(+1.54%)
Sep 04, 2018 20.10 20.10 19.20 19.50 18,085 +0.30(+1.56%)
Aug 31, 2018 19.20 19.20 19.20 0 -0.13(-0.65%)
Aug 30, 2018 19.20 19.50 19.20 19.33 10,307 -0.02(-0.12%)
Aug 29, 2018 19.20 19.80 18.93 19.35 15,512 +0.36(+1.90%)
Aug 28, 2018 19.56 19.59 18.93 18.99 9,271 -0.21(-1.09%)
Aug 27, 2018 18.90 19.80 18.90 19.20 23,000 +0.30(+1.59%)
Aug 24, 2018 19.20 19.80 18.90 18.90 12,033 -0.45(-2.33%)
Aug 23, 2018 18.90 19.80 18.63 19.35 20,227 +0.45(+2.38%)
Aug 22, 2018 19.50 20.09 18.74 18.90 28,521 -0.42(-2.17%)
Aug 21, 2018 19.95 19.95 18.99 19.32 14,491 -0.15(-0.77%)
Aug 20, 2018 19.50 19.80 18.66 19.47 18,398 +0.72(+3.84%)
Aug 17, 2018 19.83 19.95 18.63 18.75 34,916 -0.48(-2.50%)
Aug 16, 2018 18.84 19.50 18.30 19.23 29,481 +0.51(+2.72%)
Aug 15, 2018 19.50 20.67 18.30 18.72 80,432 +0.12(+0.65%)
Aug 14, 2018 18.00 19.20 17.70 18.60 19,424 +0.30(+1.66%)
Aug 13, 2018 18.30 19.39 17.48 18.30 24,685 -0.00(-0.02%)
Aug 10, 2018 19.20 19.20 17.40 18.30 20,593 -0.09(-0.49%)
Aug 09, 2018 17.10 20.31 16.77 18.39 36,963 +1.29(+7.54%)
Aug 08, 2018 17.10 17.40 15.90 17.10 36,019 -0.03(-0.19%)
Aug 07, 2018 18.60 18.60 16.80 17.13 57,673 -1.57(-8.39%)
Aug 06, 2018 19.20 19.13 18.00 18.70 34,271 -0.20(-1.05%)
Aug 03, 2018 19.20 19.20 18.30 18.90 21,023 -0.24(-1.24%)
Aug 02, 2018 18.90 19.77 18.15 19.14 53,106 -0.24(-1.24%)
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.