Actinium Pharmaceuticals Inc (NY: ATNM )

7.370 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 19.20 19.20 18.00 18.75 20,780 -0.45(-2.36%)
Oct 30, 2017 20.10 20.10 18.90 19.20 17,426 -0.90(-4.48%)
Oct 27, 2017 20.70 20.70 19.50 20.10 21,416 +0.48(+2.46%)
Oct 26, 2017 21.30 21.30 18.35 19.62 55,633 -3.18(-13.96%)
Oct 25, 2017 22.35 25.50 19.80 22.80 230,683 +0.89(+4.05%)
Oct 24, 2017 21.60 22.50 21.30 21.91 21,488 +0.31(+1.44%)
Oct 23, 2017 23.40 23.40 21.60 21.60 42,149 -0.15(-0.69%)
Oct 20, 2017 21.90 21.90 20.70 21.75 20,754 +0.75(+3.57%)
Oct 19, 2017 21.00 21.17 20.41 21.00 19,702 -0.09(-0.44%)
Oct 18, 2017 21.90 21.90 20.40 21.09 27,580 -0.12(-0.58%)
Oct 17, 2017 21.60 21.72 21.06 21.22 31,684 -0.20(-0.95%)
Oct 16, 2017 22.21 23.10 21.30 21.42 84,441 -0.66(-2.99%)
Oct 13, 2017 20.55 22.35 20.55 22.08 158,619 +1.53(+7.45%)
Oct 12, 2017 20.77 21.30 20.40 20.55 25,529 -0.15(-0.71%)
Oct 11, 2017 20.65 21.30 20.25 20.70 17,633 -0.06(-0.30%)
Oct 10, 2017 20.85 21.42 19.98 20.76 32,388 -0.84(-3.89%)
Oct 09, 2017 21.60 21.90 21.00 21.60 22,894 +0.00(+0.00%)
Oct 06, 2017 21.62 22.18 21.00 21.60 32,525 +0.12(+0.56%)
Oct 05, 2017 21.51 22.50 21.00 21.48 89,014 +0.60(+2.89%)
Oct 04, 2017 20.70 21.72 19.22 20.88 173,838 +1.98(+10.46%)
Oct 03, 2017 20.10 20.10 18.90 18.90 55,627 -0.34(-1.75%)
Oct 02, 2017 17.70 19.80 17.43 19.24 187,218 +1.98(+11.49%)
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 +0.32(+1.80%)
Sep 26, 2017 18.00 18.00 17.46 17.47 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 18.35 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 19.49 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 17.17 5,974 -0.23(-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%)
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.