Actinium Pharmaceuticals Inc (NY: ATNM )

6.350 USD -0.450 (-6.62%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 10.24 10.38 9.670 9.960 243,900 -0.24(-2.35%)
Oct 29, 2020 10.67 10.73 10.12 10.20 297,929 -0.51(-4.76%)
Oct 28, 2020 10.66 11.20 10.40 10.71 417,988 -0.31(-2.81%)
Oct 27, 2020 11.56 11.64 10.86 11.02 316,871 -0.45(-3.92%)
Oct 26, 2020 11.35 11.52 11.10 11.47 281,382 +0.19(+1.68%)
Oct 23, 2020 11.82 11.91 11.16 11.28 262,500 -0.54(-4.57%)
Oct 22, 2020 12.18 12.35 11.25 11.82 508,476 +0.04(+0.34%)
Oct 21, 2020 11.17 12.27 11.05 11.78 829,381 +0.83(+7.58%)
Oct 20, 2020 11.65 11.65 10.80 10.95 289,573 -0.62(-5.36%)
Oct 19, 2020 12.18 12.36 11.27 11.57 355,852 -0.41(-3.42%)
Oct 16, 2020 11.81 12.33 11.70 11.98 510,700 +0.38(+3.28%)
Oct 15, 2020 11.19 11.74 10.86 11.60 333,310 +0.52(+4.69%)
Oct 14, 2020 10.98 11.08 10.60 11.08 247,773 +0.52(+4.92%)
Oct 13, 2020 10.38 10.68 10.35 10.56 142,749 +0.08(+0.76%)
Oct 12, 2020 10.61 10.64 10.26 10.48 183,551 -0.06(-0.57%)
Oct 09, 2020 10.09 10.59 10.00 10.54 203,300 +0.39(+3.84%)
Oct 08, 2020 10.27 10.46 10.00 10.15 179,555 +0.12(+1.20%)
Oct 07, 2020 9.910 10.10 9.800 10.03 139,885 +0.14(+1.42%)
Oct 06, 2020 9.590 10.00 9.571 9.890 261,458 +0.29(+3.02%)
Oct 05, 2020 9.210 9.780 9.150 9.600 171,441 +0.42(+4.58%)
Oct 02, 2020 9.010 9.420 9.000 9.180 151,700 -0.16(-1.71%)
Oct 01, 2020 9.650 9.700 9.180 9.340 227,223 -0.35(-3.61%)
Sep 30, 2020 9.380 9.990 9.300 9.690 357,899 +0.35(+3.75%)
Sep 29, 2020 8.880 9.430 8.880 9.340 244,555 +0.57(+6.50%)
Sep 28, 2020 9.350 9.350 8.560 8.770 202,365 -0.44(-4.78%)
Sep 25, 2020 8.570 9.280 8.570 9.210 209,200 +0.65(+7.59%)
Sep 24, 2020 8.780 8.960 8.400 8.560 177,839 -0.35(-3.93%)
Sep 23, 2020 9.990 10.00 8.810 8.910 267,042 -0.92(-9.36%)
Sep 22, 2020 9.960 10.08 9.530 9.830 216,464 -0.04(-0.41%)
Sep 21, 2020 10.33 10.33 9.630 9.870 277,293 -0.46(-4.45%)
Sep 18, 2020 9.690 10.33 9.560 10.33 467,200 +0.76(+7.94%)
Sep 17, 2020 9.180 9.680 9.110 9.570 331,383 +0.28(+3.01%)
Sep 16, 2020 9.390 9.649 9.250 9.290 273,421 -0.12(-1.28%)
Sep 15, 2020 9.280 9.430 8.940 9.410 225,258 +0.18(+1.95%)
Sep 14, 2020 9.000 9.680 8.880 9.230 446,684 +0.71(+8.33%)
Sep 11, 2020 8.000 8.520 8.000 8.520 277,400 +0.48(+5.97%)
Sep 10, 2020 8.330 8.380 7.900 8.040 315,008 -0.27(-3.25%)
Sep 09, 2020 7.730 8.365 7.730 8.310 333,915 +0.58(+7.50%)
Sep 08, 2020 7.060 7.750 6.900 7.730 388,052 +0.34(+4.60%)
Sep 04, 2020 7.330 7.650 6.840 7.390 359,900 +0.13(+1.79%)
Sep 03, 2020 7.980 8.000 7.150 7.260 427,948 -0.74(-9.25%)
Sep 02, 2020 7.810 8.000 7.540 8.000 517,246 +0.00(+0.00%)
Sep 01, 2020 8.250 8.380 7.820 8.000 541,693 -0.31(-3.73%)
Aug 31, 2020 8.570 8.674 8.120 8.310 565,453 -0.22(-2.58%)
Aug 28, 2020 8.640 8.990 8.470 8.530 463,900 -0.22(-2.51%)
Aug 27, 2020 8.980 8.980 8.230 8.750 351,259 -0.18(-2.02%)
Aug 26, 2020 8.730 8.990 8.650 8.930 220,325 +0.03(+0.34%)
Aug 25, 2020 8.660 9.180 8.573 8.900 276,325 +0.04(+0.45%)
Aug 24, 2020 8.980 9.016 8.310 8.860 522,759 -0.42(-4.53%)
Aug 21, 2020 9.450 9.680 9.100 9.280 384,600 -0.40(-4.13%)
Aug 20, 2020 9.660 9.750 9.210 9.680 383,148 +0.05(+0.52%)
Aug 19, 2020 10.45 10.66 9.600 9.630 435,109 -0.73(-7.05%)
Aug 18, 2020 11.19 11.23 9.950 10.36 593,962 -0.45(-4.16%)
Aug 17, 2020 10.00 11.00 9.819 10.81 666,090 +0.99(+10.08%)
Aug 14, 2020 10.02 10.14 9.660 9.820 322,400 -0.09(-0.91%)
Aug 13, 2020 9.490 10.12 9.110 9.910 812,656 +0.36(+3.77%)
Aug 12, 2020 9.810 10.03 9.070 9.550 749,340 -0.11(-1.14%)
Aug 11, 2020 10.04 10.91 8.850 9.660 1,877,884 -2.04(-17.41%)
Aug 10, 2020 12.00 12.75 11.40 11.70 823,783 -1.06(-8.28%)
Aug 07, 2020 12.54 12.90 11.46 12.75 1,096,530 -0.15(-1.14%)
Aug 06, 2020 14.10 15.00 12.30 12.90 1,761,494 -4.09(-24.07%)
Aug 05, 2020 17.40 17.61 15.30 16.99 1,287,960 -0.71(-4.02%)
Aug 04, 2020 18.00 18.16 17.43 17.70 553,722 -0.30(-1.67%)
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.