Actinium Pharmaceuticals Inc (NY: ATNM )

7.830 -0.110 (-1.39%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 17.89 18.60 16.80 17.29 641,363 +0.19(+1.11%)
Jul 30, 2020 17.10 17.40 15.30 17.10 632,872 -0.30(-1.72%)
Jul 29, 2020 18.10 18.83 16.80 17.40 1,031,090 -0.16(-0.92%)
Jul 28, 2020 17.70 18.45 16.32 17.56 1,207,489 -0.14(-0.78%)
Jul 27, 2020 18.30 19.47 17.10 17.70 1,859,914 +1.74(+10.92%)
Jul 24, 2020 14.70 16.19 14.14 15.96 794,703 +0.96(+6.38%)
Jul 23, 2020 14.40 15.60 14.10 15.00 436,261 +0.47(+3.26%)
Jul 22, 2020 17.40 17.40 13.50 14.53 1,203,327 -1.16(-7.42%)
Jul 21, 2020 17.10 19.17 15.13 15.69 2,179,114 +2.20(+16.30%)
Jul 20, 2020 12.90 13.80 12.30 13.49 951,324 +1.49(+12.42%)
Jul 17, 2020 11.25 12.93 10.80 12.00 771,780 +1.00(+9.08%)
Jul 16, 2020 10.76 11.22 10.35 11.00 237,331 +0.51(+4.83%)
Jul 15, 2020 10.50 10.80 10.35 10.49 180,828 +0.07(+0.69%)
Jul 14, 2020 10.79 10.79 9.900 10.42 194,717 -0.08(-0.77%)
Jul 13, 2020 11.10 11.27 10.41 10.50 323,203 -0.57(-5.12%)
Jul 10, 2020 11.07 11.40 10.80 11.07 240,060 +0.27(+2.50%)
Jul 09, 2020 11.25 11.31 10.59 10.80 223,433 +0.22(+2.04%)
Jul 08, 2020 11.70 11.70 10.41 10.58 337,046 -0.36(-3.32%)
Jul 07, 2020 10.59 11.39 10.56 10.95 415,000 +0.27(+2.53%)
Jul 06, 2020 9.585 12.00 9.570 10.68 662,566 +1.26(+13.34%)
Jul 02, 2020 9.954 10.02 9.231 9.420 331,193 -0.48(-4.85%)
Jul 01, 2020 9.930 10.47 9.450 9.900 317,317 -0.60(-5.71%)
Jun 30, 2020 10.50 10.50 9.900 10.50 453,910 -0.19(-1.80%)
Jun 29, 2020 10.90 11.10 10.05 10.69 323,896 -0.19(-1.71%)
Jun 26, 2020 11.40 11.58 10.50 10.88 478,986 -1.12(-9.35%)
Jun 25, 2020 11.70 12.00 11.10 12.00 427,531 -0.30(-2.44%)
Jun 24, 2020 12.60 12.68 11.40 12.30 450,180 -0.29(-2.31%)
Jun 23, 2020 13.86 14.64 12.00 12.59 1,233,103 -0.61(-4.61%)
Jun 22, 2020 11.70 13.20 11.40 13.20 803,645 +1.77(+15.52%)
Jun 19, 2020 11.38 11.43 10.62 11.43 909,526 +0.05(+0.42%)
Jun 18, 2020 11.25 11.38 10.38 11.38 594,548 -0.02(-0.18%)
Jun 17, 2020 9.900 11.40 9.900 11.40 1,960,286 -1.80(-13.64%)
Jun 16, 2020 13.20 13.50 12.60 13.20 630,668 +1.00(+8.24%)
Jun 15, 2020 12.53 12.60 12.00 12.20 598,751 -1.30(-9.67%)
Jun 12, 2020 13.20 13.80 12.00 13.50 537,830 +0.87(+6.91%)
Jun 11, 2020 12.00 13.50 12.00 12.63 838,137 -0.87(-6.47%)
Jun 10, 2020 17.10 18.60 12.00 13.50 3,351,452 +0.08(+0.58%)
Jun 09, 2020 10.12 15.90 9.897 13.42 3,202,466 +3.82(+39.81%)
Jun 08, 2020 9.900 10.77 9.300 9.600 993,508 +0.60(+6.67%)
Jun 05, 2020 10.80 11.10 8.799 9.000 1,512,180 +0.30(+3.45%)
Jun 04, 2020 8.400 9.600 7.560 8.700 2,721,621 +2.06(+30.98%)
Jun 03, 2020 6.585 6.810 6.348 6.642 225,566 +0.24(+3.70%)
Jun 02, 2020 6.300 6.480 6.186 6.405 136,110 +0.17(+2.74%)
Jun 01, 2020 6.570 6.570 6.165 6.234 118,896 -0.15(-2.30%)
May 29, 2020 6.150 6.525 6.045 6.381 255,746 +0.20(+3.25%)
May 28, 2020 6.000 6.270 5.925 6.180 217,208 +0.18(+3.00%)
May 27, 2020 6.300 6.300 5.700 6.000 178,251 +0.00(+0.00%)
May 26, 2020 5.700 6.300 5.700 6.000 207,892 +0.00(+0.00%)
May 22, 2020 6.000 6.135 5.655 6.000 189,913 +0.00(+0.00%)
May 21, 2020 5.700 6.600 5.400 6.000 443,896 +0.54(+9.95%)
May 20, 2020 5.430 5.487 5.370 5.457 162,167 +0.06(+1.17%)
May 19, 2020 5.460 5.469 5.334 5.394 150,080 +0.02(+0.45%)
May 18, 2020 5.490 5.490 5.316 5.370 167,023 +0.00(+0.00%)
May 15, 2020 5.340 5.400 5.223 5.370 112,550 -0.03(-0.56%)
May 14, 2020 5.400 5.400 5.100 5.400 112,509 +0.00(+0.00%)
May 13, 2020 5.580 5.649 5.250 5.400 143,515 -0.24(-4.20%)
May 12, 2020 5.700 5.700 5.511 5.637 176,766 -0.03(-0.58%)
May 11, 2020 5.622 5.787 5.400 5.670 331,234 +0.16(+2.83%)
May 08, 2020 5.550 5.604 5.250 5.514 184,470 +0.10(+1.88%)
May 07, 2020 5.400 5.541 5.250 5.412 142,706 +0.07(+1.35%)
May 06, 2020 5.400 5.400 5.256 5.340 110,741 -0.06(-1.11%)
May 05, 2020 5.478 5.514 5.310 5.400 161,802 -0.07(-1.32%)
May 04, 2020 5.400 5.580 5.280 5.472 182,308 +0.12(+2.24%)
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.