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: 6:30 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 (%)
Feb 26, 2021 7.900 8.250 7.700 8.060 335,700 +0.19(+2.41%)
Feb 25, 2021 8.190 8.300 7.780 7.870 450,528 -0.26(-3.20%)
Feb 24, 2021 8.170 8.300 8.000 8.130 244,516 -0.02(-0.25%)
Feb 23, 2021 8.070 8.310 7.610 8.150 498,134 -0.11(-1.33%)
Feb 22, 2021 8.820 8.950 8.260 8.260 637,818 -0.55(-6.24%)
Feb 19, 2021 9.020 9.020 8.690 8.810 307,600 -0.01(-0.11%)
Feb 18, 2021 9.100 9.210 8.650 8.820 421,651 -0.45(-4.85%)
Feb 17, 2021 9.330 9.410 9.070 9.270 411,594 -0.09(-0.96%)
Feb 16, 2021 9.400 9.600 9.200 9.360 335,880 +0.11(+1.19%)
Feb 12, 2021 9.230 9.310 9.091 9.250 285,100 +0.02(+0.22%)
Feb 11, 2021 9.470 9.560 9.090 9.230 194,362 -0.24(-2.53%)
Feb 10, 2021 9.840 9.890 8.760 9.470 489,149 -0.03(-0.32%)
Feb 09, 2021 9.850 10.15 9.350 9.500 637,536 -0.29(-2.96%)
Feb 08, 2021 9.620 9.820 9.520 9.790 537,865 +0.20(+2.09%)
Feb 05, 2021 9.600 9.620 9.180 9.590 361,000 +0.10(+1.05%)
Feb 04, 2021 9.160 9.560 9.150 9.490 503,196 +0.32(+3.49%)
Feb 03, 2021 8.490 9.350 8.370 9.170 840,549 +0.78(+9.30%)
Feb 02, 2021 8.350 8.490 8.070 8.390 381,382 +0.10(+1.21%)
Feb 01, 2021 7.990 8.350 7.880 8.290 525,964 +0.41(+5.20%)
Jan 29, 2021 7.960 8.240 7.800 7.880 417,700 +0.03(+0.38%)
Jan 28, 2021 8.010 8.200 7.510 7.850 592,384 -0.25(-3.09%)
Jan 27, 2021 8.150 8.300 7.950 8.100 608,809 -0.12(-1.46%)
Jan 26, 2021 8.410 8.440 8.170 8.220 510,232 -0.19(-2.26%)
Jan 25, 2021 8.370 8.420 8.130 8.410 523,780 +0.05(+0.60%)
Jan 22, 2021 8.220 8.390 8.140 8.360 271,300 +0.02(+0.24%)
Jan 21, 2021 8.260 8.380 8.080 8.340 362,069 +0.12(+1.46%)
Jan 20, 2021 8.500 8.560 8.130 8.220 378,433 -0.21(-2.49%)
Jan 19, 2021 8.470 8.500 8.190 8.430 436,522 +0.13(+1.57%)
Jan 15, 2021 8.490 8.590 8.260 8.300 386,100 -0.15(-1.78%)
Jan 14, 2021 8.450 8.630 8.350 8.450 376,092 +0.03(+0.36%)
Jan 13, 2021 8.600 8.690 8.270 8.420 490,743 -0.18(-2.09%)
Jan 12, 2021 8.280 8.750 8.110 8.600 529,300 +0.32(+3.86%)
Jan 11, 2021 8.220 8.580 7.960 8.280 521,121 +0.04(+0.49%)
Jan 08, 2021 8.420 8.551 8.120 8.240 365,600 -0.34(-3.96%)
Jan 07, 2021 8.030 8.590 8.020 8.580 691,313 +0.56(+6.98%)
Jan 06, 2021 8.550 8.580 7.950 8.020 657,024 -0.55(-6.42%)
Jan 05, 2021 8.050 8.600 7.890 8.570 635,294 +0.71(+9.03%)
Jan 04, 2021 7.990 8.360 7.780 7.860 858,954 +0.06(+0.77%)
Dec 31, 2020 7.800 7.800 7.800 1,230,046 -0.36(-4.41%)
Dec 30, 2020 8.520 8.800 8.140 8.160 1,230,046 +0.08(+0.99%)
Dec 29, 2020 8.670 8.790 7.800 8.080 3,728,921 -2.64(-24.63%)
Dec 28, 2020 11.12 11.19 10.66 10.72 688,123 -0.33(-2.99%)
Dec 24, 2020 11.29 11.34 10.90 11.05 207,200 -0.17(-1.52%)
Dec 23, 2020 11.03 11.25 10.97 11.22 276,038 +0.10(+0.90%)
Dec 22, 2020 11.33 11.33 10.86 11.12 365,568 -0.07(-0.63%)
Dec 21, 2020 11.27 11.35 11.02 11.19 261,260 -0.15(-1.32%)
Dec 18, 2020 11.41 11.58 11.28 11.34 237,800 -0.08(-0.70%)
Dec 17, 2020 11.65 11.70 11.26 11.42 190,680 -0.10(-0.87%)
Dec 16, 2020 11.77 11.82 11.36 11.52 255,122 -0.30(-2.54%)
Dec 15, 2020 11.62 11.90 11.60 11.82 440,593 +0.08(+0.68%)
Dec 14, 2020 11.61 11.79 11.52 11.74 554,064 +0.26(+2.26%)
Dec 11, 2020 11.07 11.85 11.00 11.48 541,100 +0.38(+3.42%)
Dec 10, 2020 11.14 11.22 10.80 11.10 573,984 -0.04(-0.36%)
Dec 09, 2020 11.10 11.15 10.50 11.14 506,199 +0.10(+0.91%)
Dec 08, 2020 11.49 11.50 10.80 11.04 686,468 +0.14(+1.28%)
Dec 07, 2020 11.65 11.67 10.46 10.90 1,063,717 +0.06(+0.55%)
Dec 04, 2020 10.36 10.87 10.16 10.84 409,000 +0.44(+4.23%)
Dec 03, 2020 10.65 10.71 10.00 10.40 335,950 +0.05(+0.48%)
Dec 02, 2020 10.30 10.67 9.880 10.35 393,225 +0.08(+0.78%)
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.