Actinium Pharmaceuticals Inc (NY: ATNM )

6.350 USD -0.450 (-6.62%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 7.890 8.000 7.780 7.910 115,773 -0.07(-0.88%)
Jun 29, 2021 8.180 8.272 7.950 7.980 135,412 -0.24(-2.92%)
Jun 28, 2021 8.430 8.517 8.130 8.220 175,100 -0.19(-2.26%)
Jun 25, 2021 7.840 8.470 7.840 8.410 284,137 +0.57(+7.27%)
Jun 24, 2021 7.850 7.930 7.770 7.840 131,404 +0.06(+0.77%)
Jun 23, 2021 7.800 7.956 7.730 7.780 201,309 +0.08(+1.04%)
Jun 22, 2021 7.760 7.980 7.650 7.700 236,638 -0.05(-0.65%)
Jun 21, 2021 8.150 8.200 7.690 7.750 293,737 -0.28(-3.49%)
Jun 18, 2021 8.280 8.440 8.020 8.030 385,122 -0.40(-4.74%)
Jun 17, 2021 8.540 8.665 8.300 8.430 325,214 +0.17(+2.06%)
Jun 16, 2021 8.460 8.540 8.135 8.260 270,723 -0.16(-1.90%)
Jun 15, 2021 8.500 8.800 8.320 8.420 421,625 -0.13(-1.52%)
Jun 14, 2021 8.510 8.640 8.460 8.550 186,991 +0.04(+0.47%)
Jun 11, 2021 8.450 8.520 8.400 8.510 112,264 +0.03(+0.35%)
Jun 10, 2021 8.460 8.500 8.400 8.480 86,435 +0.05(+0.59%)
Jun 09, 2021 8.500 8.730 8.420 8.430 135,554 -0.08(-0.94%)
Jun 08, 2021 8.570 8.660 8.420 8.510 103,113 +0.00(+0.00%)
Jun 07, 2021 8.410 8.580 8.270 8.510 206,484 +0.21(+2.53%)
Jun 04, 2021 8.610 8.610 8.260 8.300 243,894 -0.20(-2.35%)
Jun 03, 2021 8.110 8.550 8.050 8.500 200,025 +0.39(+4.81%)
Jun 02, 2021 8.680 8.710 8.070 8.110 223,482 -0.52(-6.03%)
Jun 01, 2021 8.420 8.630 8.200 8.630 308,505 +0.47(+5.76%)
May 28, 2021 8.340 8.530 8.010 8.160 574,818 +0.63(+8.37%)
May 27, 2021 7.530 7.710 7.410 7.530 157,608 +0.09(+1.21%)
May 26, 2021 7.340 7.560 7.260 7.440 121,579 +0.07(+0.95%)
May 25, 2021 7.530 7.570 7.310 7.370 112,052 -0.17(-2.25%)
May 24, 2021 8.040 8.100 7.530 7.540 138,750 -0.50(-6.22%)
May 21, 2021 7.940 8.180 7.750 8.040 152,156 +0.17(+2.16%)
May 20, 2021 7.490 7.880 7.410 7.870 104,807 +0.39(+5.21%)
May 19, 2021 7.600 7.641 7.330 7.480 119,515 -0.17(-2.22%)
May 18, 2021 7.490 7.790 7.350 7.650 119,468 +0.19(+2.55%)
May 17, 2021 7.100 7.500 7.090 7.460 150,487 +0.37(+5.22%)
May 14, 2021 7.050 7.240 7.020 7.090 115,870 +0.08(+1.14%)
May 13, 2021 7.240 7.280 6.920 7.010 178,825 -0.17(-2.37%)
May 12, 2021 7.040 7.350 7.030 7.180 120,831 +0.16(+2.28%)
May 11, 2021 7.110 7.260 7.000 7.020 221,268 -0.30(-4.10%)
May 10, 2021 7.340 7.400 7.140 7.320 84,457 +0.03(+0.41%)
May 07, 2021 7.300 7.420 7.190 7.290 99,396 +0.03(+0.41%)
May 06, 2021 7.430 7.480 7.160 7.260 148,378 -0.19(-2.55%)
May 05, 2021 7.350 7.570 7.310 7.450 118,983 +0.17(+2.34%)
May 04, 2021 7.670 7.670 7.270 7.280 161,526 -0.42(-5.45%)
May 03, 2021 7.660 7.820 7.520 7.700 147,548 +0.04(+0.52%)
Apr 30, 2021 7.710 7.970 7.600 7.660 118,800 -0.16(-2.05%)
Apr 29, 2021 8.120 8.145 7.629 7.820 168,330 -0.29(-3.58%)
Apr 28, 2021 7.850 8.180 7.790 8.110 169,237 +0.26(+3.31%)
Apr 27, 2021 7.920 8.000 7.820 7.850 113,848 -0.01(-0.13%)
Apr 26, 2021 7.850 7.930 7.720 7.860 157,361 +0.03(+0.38%)
Apr 23, 2021 7.580 7.840 7.540 7.830 143,600 +0.30(+3.98%)
Apr 22, 2021 7.540 7.700 7.450 7.530 122,911 -0.04(-0.53%)
Apr 21, 2021 7.100 7.640 7.091 7.570 169,947 +0.43(+6.02%)
Apr 20, 2021 7.320 7.450 7.140 7.140 268,426 -0.22(-2.99%)
Apr 19, 2021 7.390 7.470 7.270 7.360 209,735 -0.10(-1.34%)
Apr 16, 2021 7.580 7.610 7.370 7.460 185,400 -0.11(-1.45%)
Apr 15, 2021 7.750 7.810 7.530 7.570 128,236 -0.23(-2.95%)
Apr 14, 2021 7.600 7.880 7.550 7.800 179,018 +0.22(+2.90%)
Apr 13, 2021 7.770 7.870 7.520 7.580 460,706 -0.18(-2.32%)
Apr 12, 2021 7.780 8.040 7.650 7.760 407,504 -0.37(-4.55%)
Apr 09, 2021 8.170 8.260 7.974 8.130 185,600 -0.04(-0.49%)
Apr 08, 2021 8.390 8.390 8.080 8.170 258,515 -0.12(-1.45%)
Apr 07, 2021 8.310 8.390 8.200 8.290 245,887 +0.05(+0.61%)
Apr 06, 2021 8.180 8.370 8.010 8.240 352,556 +0.12(+1.48%)
Apr 05, 2021 8.250 8.280 8.000 8.120 172,327 +0.06(+0.74%)
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.