Actinium Pharmaceuticals Inc (NY: ATNM )

7.940 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 17.19 17.70 17.19 17.25 18,970 -0.12(-0.71%)
Sep 28, 2017 17.61 17.76 17.12 17.38 12,685 -0.41(-2.33%)
Sep 27, 2017 17.73 17.79 16.85 17.79 26,170 +0.31(+1.80%)
Sep 26, 2017 18.00 18.00 17.46 17.48 7,215 -0.32(-1.79%)
Sep 25, 2017 17.70 18.16 17.70 17.79 8,453 -0.51(-2.77%)
Sep 22, 2017 17.65 18.30 17.40 18.30 16,174 +0.60(+3.37%)
Sep 21, 2017 18.00 18.34 17.53 17.70 25,213 -0.30(-1.65%)
Sep 20, 2017 18.69 18.69 17.70 18.00 25,823 -0.21(-1.15%)
Sep 19, 2017 18.90 19.02 18.20 18.21 17,988 -0.80(-4.23%)
Sep 18, 2017 19.50 19.50 18.60 19.01 11,022 -0.19(-0.97%)
Sep 15, 2017 19.50 19.50 18.92 19.20 15,724 +0.18(+0.95%)
Sep 14, 2017 20.10 20.10 18.86 19.02 17,588 +0.06(+0.32%)
Sep 13, 2017 18.90 19.80 18.62 18.96 11,160 +0.06(+0.32%)
Sep 12, 2017 18.60 19.20 18.60 18.90 7,388 +0.30(+1.61%)
Sep 11, 2017 20.10 20.40 18.60 18.60 9,919 -1.20(-6.07%)
Sep 08, 2017 19.20 19.80 18.60 19.80 7,880 +1.20(+6.47%)
Sep 07, 2017 18.15 19.20 18.00 18.60 3,267 +0.45(+2.48%)
Sep 06, 2017 18.83 19.48 18.15 18.15 8,136 -0.75(-3.97%)
Sep 05, 2017 19.50 19.80 18.15 18.90 10,474 -0.59(-3.05%)
Sep 01, 2017 18.30 20.10 18.30 19.49 13,980 +1.19(+6.52%)
Aug 31, 2017 19.20 19.50 18.30 18.30 15,670 -0.90(-4.69%)
Aug 30, 2017 17.59 19.20 17.43 19.20 17,432 +1.47(+8.29%)
Aug 29, 2017 16.86 18.00 16.86 17.73 6,353 +0.90(+5.37%)
Aug 28, 2017 17.40 17.80 16.65 16.83 11,018 -0.57(-3.29%)
Aug 25, 2017 17.10 18.90 16.80 17.40 11,754 +0.59(+3.53%)
Aug 24, 2017 16.27 18.00 16.20 16.81 11,644 +0.53(+3.28%)
Aug 23, 2017 16.23 16.65 16.17 16.27 14,367 -0.26(-1.56%)
Aug 22, 2017 17.28 17.40 16.35 16.53 19,296 -0.64(-3.76%)
Aug 21, 2017 17.70 18.00 17.12 17.18 5,974 -0.22(-1.29%)
Aug 18, 2017 17.70 18.00 17.40 17.40 12,543 -0.60(-3.33%)
Aug 17, 2017 18.00 18.30 17.40 18.00 8,720 +0.00(+0.00%)
Aug 16, 2017 18.60 18.90 17.40 18.00 8,305 +0.02(+0.10%)
Aug 15, 2017 18.90 19.20 17.85 17.98 16,698 -0.39(-2.11%)
Aug 14, 2017 17.40 18.37 17.10 18.37 16,160 +0.97(+5.55%)
Aug 11, 2017 17.55 18.30 17.10 17.40 11,784 -0.15(-0.84%)
Aug 10, 2017 18.00 18.36 17.40 17.55 18,702 -0.45(-2.50%)
Aug 09, 2017 18.00 18.60 17.70 18.00 13,524 -0.09(-0.50%)
Aug 08, 2017 19.50 19.50 18.03 18.09 20,511 -1.41(-7.23%)
Aug 07, 2017 19.80 20.10 19.50 19.50 13,992 -0.45(-2.26%)
Aug 04, 2017 19.50 20.70 18.90 19.95 12,293 +0.45(+2.31%)
Aug 03, 2017 19.50 19.50 18.75 19.50 12,488 +0.27(+1.39%)
Aug 02, 2017 20.10 20.10 18.30 19.23 17,603 -0.86(-4.27%)
Aug 01, 2017 20.25 20.39 18.00 20.09 39,915 -0.04(-0.19%)
Jul 31, 2017 20.31 20.70 20.10 20.13 37,644 +0.03(+0.13%)
Jul 28, 2017 27.00 27.00 19.35 20.10 159,180 -8.94(-30.77%)
Jul 27, 2017 28.20 29.40 28.20 29.04 8,707 +1.14(+4.09%)
Jul 26, 2017 27.60 28.80 27.60 27.90 6,460 -0.03(-0.10%)
Jul 25, 2017 29.40 30.00 27.60 27.93 21,668 -1.02(-3.53%)
Jul 24, 2017 30.00 30.60 28.50 28.95 13,877 -1.65(-5.39%)
Jul 21, 2017 30.30 31.20 30.30 30.60 4,311 +0.00(+0.00%)
Jul 20, 2017 31.20 31.50 30.00 30.60 13,522 -0.90(-2.86%)
Jul 19, 2017 31.50 31.80 30.90 31.50 9,248 -0.30(-0.94%)
Jul 18, 2017 31.80 32.10 31.50 31.80 5,928 +0.00(+0.00%)
Jul 17, 2017 31.50 32.40 31.31 31.80 7,120 +0.30(+0.95%)
Jul 14, 2017 31.20 32.35 30.90 31.50 6,629 +0.00(+0.00%)
Jul 13, 2017 30.30 33.00 30.30 31.50 17,494 +0.60(+1.94%)
Jul 12, 2017 31.50 31.50 30.30 30.90 14,051 -0.30(-0.96%)
Jul 11, 2017 32.40 32.70 31.20 31.20 42,605 +1.80(+6.12%)
Jul 10, 2017 29.70 30.30 27.00 29.40 59,330 -0.90(-2.97%)
Jul 07, 2017 33.30 33.30 30.00 30.30 34,538 -2.70(-8.18%)
Jul 06, 2017 34.20 34.80 31.50 33.00 16,549 -0.90(-2.65%)
Jul 05, 2017 34.80 36.00 33.90 33.90 19,859 -2.70(-7.38%)
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.