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 (%)
Feb 28, 2017 44.10 44.70 40.20 42.30 36,251 +0.30(+0.71%)
Feb 27, 2017 43.50 43.65 41.10 42.00 30,242 -1.20(-2.78%)
Feb 24, 2017 42.60 43.20 41.10 43.20 48,242 +0.60(+1.41%)
Feb 23, 2017 47.10 47.10 42.00 42.60 45,896 -3.60(-7.79%)
Feb 22, 2017 46.20 48.90 45.00 46.20 37,321 +0.60(+1.32%)
Feb 21, 2017 45.60 48.00 43.50 45.60 39,253 +0.90(+2.01%)
Feb 17, 2017 44.70 44.70 44.70 0 +1.80(+4.20%)
Feb 16, 2017 45.00 45.15 40.80 42.90 20,626 -1.50(-3.38%)
Feb 15, 2017 46.20 46.20 42.30 44.40 17,205 -1.50(-3.27%)
Feb 14, 2017 43.20 46.20 42.90 45.90 19,021 +1.50(+3.38%)
Feb 13, 2017 46.20 46.80 39.00 44.40 66,661 -0.90(-1.99%)
Feb 10, 2017 46.80 47.10 43.50 45.30 42,955 -1.20(-2.58%)
Feb 09, 2017 39.00 51.60 38.10 46.50 251,363 +7.80(+20.16%)
Feb 08, 2017 37.80 39.30 37.20 38.70 31,726 +0.90(+2.38%)
Feb 07, 2017 40.50 40.50 36.00 37.80 27,577 -1.20(-3.08%)
Feb 06, 2017 37.50 40.80 35.40 39.00 43,471 -1.80(-4.41%)
Feb 03, 2017 32.70 41.40 31.95 40.80 183,988 +9.90(+32.04%)
Feb 02, 2017 31.80 31.80 30.60 30.90 6,043 -0.90(-2.83%)
Feb 01, 2017 31.20 32.10 31.20 31.80 7,889 +0.00(+0.00%)
Jan 31, 2017 31.20 31.80 30.60 31.80 6,964 +1.20(+3.92%)
Jan 30, 2017 31.80 31.80 30.60 30.60 5,822 -1.20(-3.77%)
Jan 27, 2017 30.30 31.80 30.30 31.80 8,424 +1.20(+3.92%)
Jan 26, 2017 31.20 31.80 30.60 30.60 4,174 -0.75(-2.39%)
Jan 25, 2017 31.80 31.80 30.30 31.35 6,237 +0.45(+1.46%)
Jan 24, 2017 30.00 31.50 29.40 30.90 7,722 +0.90(+3.01%)
Jan 23, 2017 30.00 30.60 28.90 30.00 5,722 +0.34(+1.13%)
Jan 20, 2017 30.00 30.00 28.50 29.66 3,170 +0.68(+2.33%)
Jan 19, 2017 30.60 30.60 28.50 28.99 17,068 -1.61(-5.27%)
Jan 18, 2017 32.40 32.40 30.00 30.60 6,380 -0.60(-1.93%)
Jan 17, 2017 33.00 33.00 30.90 31.20 13,690 -1.20(-3.70%)
Jan 13, 2017 32.40 32.40 32.40 0 +2.70(+9.09%)
Jan 12, 2017 30.00 30.00 28.80 29.70 2,459 +0.30(+1.02%)
Jan 11, 2017 30.00 31.20 28.59 29.40 6,751 -0.60(-2.00%)
Jan 10, 2017 31.50 31.80 29.70 30.00 6,121 -1.20(-3.85%)
Jan 09, 2017 28.80 31.50 28.80 31.20 21,852 +2.40(+8.34%)
Jan 06, 2017 28.80 28.80 28.50 28.80 3,671 +0.14(+0.49%)
Jan 05, 2017 28.50 29.70 28.20 28.66 5,523 +0.15(+0.52%)
Jan 04, 2017 27.00 29.70 26.94 28.51 9,664 +1.21(+4.43%)
Jan 03, 2017 27.30 27.58 26.71 27.30 5,192 +1.05(+4.00%)
Dec 30, 2016 26.25 26.25 26.25 0 -0.93(-3.41%)
Dec 29, 2016 27.90 27.99 27.00 27.18 11,646 -0.72(-2.58%)
Dec 28, 2016 29.16 29.65 27.12 27.90 18,509 -1.26(-4.33%)
Dec 27, 2016 29.10 30.30 29.10 29.16 17,890 +0.06(+0.20%)
Dec 23, 2016 29.10 29.10 29.10 0 +0.29(+1.02%)
Dec 22, 2016 29.25 29.70 28.62 28.81 9,669 -0.68(-2.32%)
Dec 21, 2016 29.40 30.30 29.25 29.49 9,328 +0.24(+0.82%)
Dec 20, 2016 29.70 30.00 29.25 29.25 7,160 -0.15(-0.50%)
Dec 19, 2016 29.79 30.00 29.40 29.40 8,970 -0.60(-2.00%)
Dec 16, 2016 30.60 30.60 29.22 30.00 4,836 +0.00(+0.00%)
Dec 15, 2016 29.70 30.60 29.10 30.00 5,424 +0.87(+2.99%)
Dec 14, 2016 29.15 29.93 29.10 29.13 9,639 -0.57(-1.92%)
Dec 13, 2016 30.30 31.20 29.10 29.70 10,120 +0.60(+2.06%)
Dec 12, 2016 29.70 30.00 29.14 29.10 5,479 -0.60(-2.02%)
Dec 09, 2016 29.94 30.30 28.80 29.70 5,840 +0.00(+0.00%)
Dec 08, 2016 30.00 31.20 29.70 29.70 4,794 -0.30(-1.00%)
Dec 07, 2016 30.00 30.57 29.40 30.00 7,181 -0.60(-1.96%)
Dec 06, 2016 31.20 31.50 30.00 30.60 9,545 -0.30(-0.97%)
Dec 05, 2016 30.00 31.20 30.00 30.90 7,471 +1.03(+3.46%)
Dec 02, 2016 29.40 30.00 29.40 29.87 5,716 +0.47(+1.59%)
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.