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 (%)
Oct 31, 2016 30.30 30.30 27.90 28.50 22,182 -2.10(-6.86%)
Oct 28, 2016 31.20 31.20 30.00 30.60 18,698 -0.60(-1.92%)
Oct 27, 2016 33.00 33.27 31.20 31.20 12,506 -1.80(-5.45%)
Oct 26, 2016 31.80 33.60 30.90 33.00 15,241 +2.10(+6.80%)
Oct 25, 2016 32.10 32.70 30.60 30.90 8,012 -0.90(-2.83%)
Oct 24, 2016 32.10 32.67 30.60 31.80 7,493 +0.00(+0.00%)
Oct 21, 2016 31.80 33.60 30.90 31.80 14,771 +0.30(+0.95%)
Oct 20, 2016 33.00 33.60 30.60 31.50 24,823 -1.80(-5.41%)
Oct 19, 2016 33.90 33.90 33.00 33.30 9,431 -0.60(-1.77%)
Oct 18, 2016 36.00 36.60 33.00 33.90 22,672 -1.65(-4.64%)
Oct 17, 2016 36.30 36.30 34.50 35.55 16,773 +0.45(+1.28%)
Oct 14, 2016 35.10 36.00 33.60 35.10 13,402 +0.90(+2.63%)
Oct 13, 2016 34.50 35.70 33.30 34.20 16,163 -0.30(-0.87%)
Oct 12, 2016 34.50 34.80 32.40 34.50 33,724 -0.30(-0.86%)
Oct 11, 2016 36.60 36.60 33.60 34.80 31,652 -1.44(-3.97%)
Oct 10, 2016 39.00 39.00 36.00 36.24 28,232 -1.26(-3.37%)
Oct 07, 2016 40.80 40.80 37.50 37.50 36,770 -2.10(-5.30%)
Oct 06, 2016 42.00 42.00 39.00 39.60 21,652 -2.10(-5.04%)
Oct 05, 2016 42.30 42.90 40.50 41.70 19,330 -0.30(-0.71%)
Oct 04, 2016 44.40 44.40 41.40 42.00 30,919 +0.60(+1.45%)
Oct 03, 2016 40.50 41.70 39.60 41.40 30,295 +0.90(+2.22%)
Sep 30, 2016 40.20 41.10 38.70 40.50 41,908 +0.60(+1.50%)
Sep 29, 2016 40.80 42.00 38.70 39.90 262,342 -11.10(-21.76%)
Sep 28, 2016 52.50 52.50 50.10 51.00 19,541 +0.00(+0.00%)
Sep 27, 2016 64.20 64.50 50.40 51.00 57,283 -9.00(-15.00%)
Sep 26, 2016 52.50 60.60 52.50 60.00 51,388 +6.30(+11.73%)
Sep 23, 2016 53.70 54.30 52.50 53.70 28,733 +0.90(+1.70%)
Sep 22, 2016 52.80 54.30 52.80 52.80 21,353 +0.30(+0.57%)
Sep 21, 2016 51.00 54.30 50.10 52.50 44,335 +3.30(+6.71%)
Sep 20, 2016 49.20 50.70 48.90 49.20 9,344 -0.30(-0.61%)
Sep 19, 2016 50.40 51.60 49.05 49.50 9,374 -0.90(-1.79%)
Sep 16, 2016 49.80 50.40 49.80 50.40 6,001 +0.30(+0.60%)
Sep 15, 2016 50.10 50.70 50.10 50.10 3,269 -0.60(-1.18%)
Sep 14, 2016 50.40 51.90 49.80 50.70 6,958 +0.00(+0.00%)
Sep 13, 2016 52.80 52.80 49.50 50.70 6,310 -2.10(-3.98%)
Sep 12, 2016 52.50 53.40 51.90 52.80 2,589 +0.30(+0.57%)
Sep 09, 2016 54.00 55.20 52.20 52.50 11,427 -1.20(-2.23%)
Sep 08, 2016 52.50 54.30 52.50 53.70 6,789 +1.50(+2.87%)
Sep 07, 2016 51.60 54.30 51.30 52.20 7,325 +0.30(+0.58%)
Sep 06, 2016 52.20 53.10 51.00 51.90 5,900 +0.90(+1.76%)
Sep 02, 2016 54.00 51.00 51.00 51.00 6,436 -1.80(-3.41%)
Sep 01, 2016 53.70 54.60 51.90 52.80 7,632 -1.20(-2.22%)
Aug 31, 2016 54.60 56.10 53.10 54.00 24,875 -0.30(-0.55%)
Aug 30, 2016 51.90 54.60 50.70 54.30 16,924 +3.30(+6.46%)
Aug 29, 2016 50.70 51.90 50.70 51.00 5,589 -0.60(-1.16%)
Aug 26, 2016 51.30 51.60 50.40 51.60 8,824 +0.60(+1.18%)
Aug 25, 2016 50.40 51.00 49.20 51.00 13,517 +1.20(+2.41%)
Aug 24, 2016 49.20 50.70 49.20 49.80 3,887 +0.60(+1.21%)
Aug 23, 2016 51.00 51.00 49.20 49.20 9,963 -1.20(-2.37%)
Aug 22, 2016 48.90 51.00 48.30 50.40 9,984 +1.50(+3.07%)
Aug 19, 2016 49.50 50.10 48.30 48.90 7,996 -0.60(-1.21%)
Aug 18, 2016 50.70 51.00 49.50 49.50 9,359 -1.20(-2.37%)
Aug 17, 2016 50.70 51.00 49.50 50.70 2,861 -0.30(-0.59%)
Aug 16, 2016 51.60 51.75 50.10 51.00 4,132 -0.60(-1.16%)
Aug 15, 2016 51.00 51.60 50.40 51.60 7,342 +0.90(+1.78%)
Aug 12, 2016 51.00 51.00 49.50 50.70 5,667 +0.60(+1.20%)
Aug 11, 2016 48.60 50.40 48.60 50.10 6,528 +0.90(+1.83%)
Aug 10, 2016 49.80 51.00 48.90 49.20 10,257 -0.60(-1.20%)
Aug 09, 2016 51.30 51.60 49.50 49.80 6,308 -0.60(-1.19%)
Aug 08, 2016 51.60 51.60 50.10 50.40 4,569 -0.60(-1.18%)
Aug 05, 2016 51.30 51.60 49.20 51.00 9,876 -0.60(-1.16%)
Aug 04, 2016 52.50 52.50 50.70 51.60 9,137 +0.30(+0.58%)
Aug 03, 2016 51.60 52.50 51.00 51.30 3,200 -0.30(-0.58%)
Aug 02, 2016 51.30 54.00 51.00 51.60 8,810 +0.30(+0.58%)
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.