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

Actinium Pharmaceuticals Inc (NY: ATNM )

6.670 -0.580 (-8.00%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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 30, 2021 6.800 6.857 6.620 6.660 85,549 -0.11(-1.62%)
Jul 29, 2021 7.010 7.070 6.760 6.770 113,538 -0.20(-2.87%)
Jul 28, 2021 6.720 6.970 6.700 6.970 94,544 +0.21(+3.11%)
Jul 27, 2021 6.810 6.900 6.650 6.760 92,736 -0.12(-1.74%)
Jul 26, 2021 7.050 7.110 6.760 6.880 182,121 -0.19(-2.69%)
Jul 23, 2021 7.250 7.300 6.950 7.070 109,877 -0.24(-3.28%)
Jul 22, 2021 7.580 7.580 7.140 7.310 155,801 +0.09(+1.25%)
Jul 21, 2021 7.000 7.240 6.950 7.220 109,330 +0.20(+2.85%)
Jul 20, 2021 7.010 7.120 6.980 7.020 95,458 -0.05(-0.71%)
Jul 19, 2021 7.160 7.165 6.800 7.070 149,352 -0.11(-1.53%)
Jul 16, 2021 6.950 7.379 6.841 7.180 163,535 +0.34(+4.97%)
Jul 15, 2021 6.780 6.880 6.620 6.840 182,625 +0.06(+0.88%)
Jul 14, 2021 6.960 7.080 6.763 6.780 127,141 -0.20(-2.87%)
Jul 13, 2021 7.160 7.296 6.950 6.980 189,915 -0.26(-3.59%)
Jul 12, 2021 7.360 7.360 7.170 7.240 231,114 -0.02(-0.28%)
Jul 09, 2021 7.240 7.390 7.150 7.260 129,074 +0.05(+0.69%)
Jul 08, 2021 7.050 7.290 7.050 7.210 123,981 +0.01(+0.14%)
Jul 07, 2021 7.500 7.510 7.160 7.200 156,831 -0.26(-3.49%)
Jul 06, 2021 7.650 7.660 7.420 7.460 143,059 -0.21(-2.74%)
Jul 02, 2021 7.730 7.802 7.605 7.670 105,339 -0.07(-0.90%)
Jul 01, 2021 8.000 8.000 7.670 7.740 202,210 -0.17(-2.15%)
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 7.760 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%)
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.