Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Actinium Pharmaceuticals Inc (NY: ATNM )

6.870 +0.310 (+4.73%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2019 7.260 7.455 6.984 6.984 27,757 -0.32(-4.32%)
Jul 30, 2019 7.407 7.503 7.200 7.299 13,153 -0.13(-1.78%)
Jul 29, 2019 7.800 8.010 7.407 7.431 18,447 -0.08(-1.00%)
Jul 26, 2019 7.500 7.800 7.398 7.506 16,830 -0.14(-1.88%)
Jul 25, 2019 7.590 7.800 7.500 7.650 26,116 +0.08(+1.11%)
Jul 24, 2019 8.205 8.205 7.275 7.566 63,496 -0.46(-5.72%)
Jul 23, 2019 7.200 8.100 7.200 8.025 90,367 +1.00(+14.27%)
Jul 22, 2019 7.125 7.500 7.023 7.023 20,302 -0.14(-1.93%)
Jul 19, 2019 7.155 7.500 6.900 7.161 17,316 +0.10(+1.49%)
Jul 18, 2019 7.050 7.080 6.900 7.056 11,880 +0.15(+2.13%)
Jul 17, 2019 7.155 7.155 6.900 6.909 10,123 +0.00(+0.00%)
Jul 16, 2019 7.200 7.200 6.900 6.909 17,379 -0.29(-4.04%)
Jul 15, 2019 7.200 7.200 6.900 7.200 15,482 +0.24(+3.45%)
Jul 12, 2019 7.113 7.200 6.960 6.960 14,386 -0.16(-2.23%)
Jul 11, 2019 7.470 7.470 7.053 7.119 15,335 -0.08(-1.17%)
Jul 10, 2019 7.500 7.500 7.110 7.203 14,197 -0.14(-1.92%)
Jul 09, 2019 7.350 7.494 7.053 7.344 17,053 +0.17(+2.43%)
Jul 08, 2019 7.650 7.950 7.170 7.170 39,909 -0.28(-3.78%)
Jul 05, 2019 7.200 7.470 7.200 7.452 12,140 +0.25(+3.50%)
Jul 03, 2019 6.900 7.422 6.900 7.200 13,000 -0.22(-3.03%)
Jul 02, 2019 7.419 7.500 7.200 7.425 21,233 +0.08(+1.02%)
Jul 01, 2019 7.650 7.770 7.350 7.350 12,073 -0.03(-0.41%)
Jun 28, 2019 7.500 7.785 7.380 7.380 27,550 -0.03(-0.45%)
Jun 27, 2019 7.500 7.650 7.350 7.413 10,250 -0.09(-1.16%)
Jun 26, 2019 7.875 7.875 7.200 7.500 17,225 -0.17(-2.15%)
Jun 25, 2019 8.250 8.250 7.206 7.665 30,735 -0.14(-1.84%)
Jun 24, 2019 8.100 8.100 7.596 7.809 14,016 -0.14(-1.74%)
Jun 21, 2019 7.860 8.250 7.530 7.947 16,986 +0.03(+0.38%)
Jun 20, 2019 7.950 7.980 7.500 7.917 10,839 +0.05(+0.69%)
Jun 19, 2019 7.674 8.070 7.563 7.863 13,399 +0.19(+2.50%)
Jun 18, 2019 7.695 8.082 7.593 7.671 11,941 +0.17(+2.28%)
Jun 17, 2019 7.350 8.175 7.110 7.500 44,775 +0.18(+2.46%)
Jun 14, 2019 7.254 7.464 6.900 7.320 33,413 +0.01(+0.12%)
Jun 13, 2019 7.800 7.950 7.200 7.311 74,267 -0.19(-2.52%)
Jun 12, 2019 8.040 8.040 7.425 7.500 33,231 -0.30(-3.81%)
Jun 11, 2019 8.193 8.193 7.350 7.797 51,698 -0.01(-0.08%)
Jun 10, 2019 8.400 8.400 7.791 7.803 55,743 +0.00(+0.04%)
Jun 07, 2019 8.100 8.196 7.800 7.800 25,333 -0.30(-3.70%)
Jun 06, 2019 8.640 8.640 7.980 8.100 38,720 -0.30(-3.57%)
Jun 05, 2019 8.700 9.000 8.100 8.400 59,303 -0.60(-6.67%)
Jun 04, 2019 10.50 10.50 8.700 9.000 254,187 -0.02(-0.27%)
Jun 03, 2019 9.588 9.897 8.700 9.024 84,549 -0.73(-7.45%)
May 31, 2019 8.964 9.750 8.625 9.750 148,773 +0.79(+8.77%)
May 30, 2019 8.970 9.123 8.610 8.964 20,808 +0.22(+2.50%)
May 29, 2019 9.267 9.267 8.550 8.745 32,941 -0.56(-5.97%)
May 28, 2019 9.000 9.300 8.700 9.300 60,214 +0.46(+5.26%)
May 24, 2019 8.550 9.000 8.400 8.835 28,396 +0.36(+4.25%)
May 23, 2019 8.625 8.904 8.400 8.475 18,882 -0.15(-1.74%)
May 22, 2019 9.090 9.090 8.430 8.625 22,643 -0.29(-3.23%)
May 21, 2019 9.000 9.150 8.700 8.913 26,191 -0.23(-2.56%)
May 20, 2019 9.390 9.438 8.400 9.147 70,607 -0.24(-2.59%)
May 17, 2019 8.550 9.600 8.100 9.390 146,263 +1.29(+15.97%)
May 16, 2019 8.130 8.337 7.848 8.097 36,882 +0.30(+3.81%)
May 15, 2019 8.100 8.304 7.734 7.800 39,789 -0.15(-1.85%)
May 14, 2019 8.100 8.430 7.800 7.947 49,637 -0.12(-1.52%)
May 13, 2019 8.100 8.400 7.860 8.070 48,905 -0.04(-0.44%)
May 10, 2019 8.235 8.571 7.875 8.106 45,920 -0.46(-5.43%)
May 09, 2019 8.778 9.111 8.250 8.571 36,963 -0.27(-3.05%)
May 08, 2019 9.150 9.150 8.685 8.841 22,810 -0.01(-0.10%)
May 07, 2019 9.000 9.147 8.700 8.850 26,870 +0.03(+0.34%)
May 06, 2019 9.000 9.237 8.700 8.820 30,219 +0.09(+1.00%)
May 03, 2019 9.300 9.600 8.733 8.733 55,230 -0.24(-2.64%)
May 02, 2019 9.000 9.150 8.850 8.970 22,953 +0.02(+0.27%)
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.