Actinium Pharmaceuticals Inc (NY: ATNM )

7.290 USD -0.110 (-1.49%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 6.000 6.080 5.910 6.080 367,510 +0.08(+1.33%)
Aug 30, 2021 6.170 6.240 5.930 6.000 244,601 -0.06(-0.99%)
Aug 27, 2021 6.150 6.150 6.010 6.060 182,940 -0.01(-0.16%)
Aug 26, 2021 6.120 6.210 6.000 6.070 143,508 -0.05(-0.82%)
Aug 25, 2021 6.200 6.200 6.074 6.120 180,254 -0.05(-0.81%)
Aug 24, 2021 6.110 6.220 6.060 6.170 144,373 +0.01(+0.16%)
Aug 23, 2021 6.100 6.280 6.080 6.160 151,450 +0.13(+2.16%)
Aug 20, 2021 6.050 6.193 6.020 6.030 187,551 -0.01(-0.17%)
Aug 19, 2021 6.130 6.190 6.020 6.040 119,565 -0.16(-2.58%)
Aug 18, 2021 6.450 6.539 6.200 6.200 72,400 -0.23(-3.58%)
Aug 17, 2021 6.080 6.470 6.040 6.430 171,463 +0.39(+6.46%)
Aug 16, 2021 6.320 6.418 6.010 6.040 239,801 -0.28(-4.43%)
Aug 13, 2021 6.420 6.550 6.260 6.320 168,576 -0.08(-1.25%)
Aug 12, 2021 6.430 6.480 6.300 6.400 143,742 -0.09(-1.39%)
Aug 11, 2021 6.820 6.863 6.400 6.490 329,592 -0.32(-4.70%)
Aug 10, 2021 6.890 6.960 6.760 6.810 88,209 -0.12(-1.73%)
Aug 09, 2021 6.910 7.030 6.870 6.930 42,153 +0.01(+0.14%)
Aug 06, 2021 6.950 6.950 6.760 6.920 62,226 -0.02(-0.29%)
Aug 05, 2021 6.700 6.940 6.617 6.940 139,957 +0.30(+4.52%)
Aug 04, 2021 6.910 6.930 6.560 6.640 168,927 -0.27(-3.91%)
Aug 03, 2021 6.970 7.000 6.710 6.910 98,560 +0.00(+0.00%)
Aug 02, 2021 6.660 6.910 6.650 6.910 79,894 +0.25(+3.75%)
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%)
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.