Actinium Pharmaceuticals Inc (NY: ATNM )

7.780 -0.160 (-2.02%)
Streaming Delayed Price Updated: 2:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 215.40 215.40 206.70 212.10 1,636 +5.10(+2.46%)
Oct 30, 2014 202.50 209.70 201.60 207.00 1,098 +2.40(+1.17%)
Oct 29, 2014 204.60 206.40 196.80 204.60 1,414 +0.00(+0.00%)
Oct 28, 2014 200.10 206.40 198.00 204.60 1,694 +7.20(+3.65%)
Oct 27, 2014 207.90 207.60 196.50 197.40 1,591 -10.20(-4.91%)
Oct 24, 2014 210.00 214.50 207.30 207.60 2,660 -0.60(-0.29%)
Oct 23, 2014 215.70 215.70 207.00 208.20 1,406 -3.60(-1.70%)
Oct 22, 2014 216.90 222.60 211.50 211.80 1,358 -5.10(-2.35%)
Oct 21, 2014 221.40 222.00 212.10 216.90 2,005 -2.40(-1.09%)
Oct 20, 2014 208.80 221.04 204.00 219.30 1,822 +9.90(+4.73%)
Oct 17, 2014 230.70 238.32 202.80 209.40 4,837 -20.10(-8.76%)
Oct 16, 2014 225.00 243.00 218.79 229.50 7,157 +14.10(+6.55%)
Oct 15, 2014 204.00 217.50 200.40 215.40 4,005 +9.60(+4.66%)
Oct 14, 2014 195.00 210.90 191.70 205.80 3,626 +12.90(+6.69%)
Oct 13, 2014 188.10 197.40 183.90 192.90 1,492 +6.30(+3.38%)
Oct 10, 2014 181.50 191.40 180.00 186.60 2,530 +0.60(+0.32%)
Oct 09, 2014 200.70 200.70 185.10 186.00 4,301 -8.40(-4.32%)
Oct 08, 2014 183.30 198.00 182.40 194.40 5,048 +13.20(+7.28%)
Oct 07, 2014 189.30 191.70 181.20 181.20 929 -2.70(-1.47%)
Oct 06, 2014 180.90 194.40 180.90 183.90 2,454 +3.00(+1.66%)
Oct 03, 2014 192.00 192.90 180.90 180.90 2,869 -6.60(-3.52%)
Oct 02, 2014 194.40 199.80 185.40 187.50 3,104 -7.50(-3.85%)
Oct 01, 2014 207.60 209.37 193.80 195.00 4,833 -6.00(-2.99%)
Sep 30, 2014 192.60 201.00 190.50 201.00 2,831 +8.40(+4.36%)
Sep 29, 2014 187.80 197.10 187.80 192.60 1,828 +3.00(+1.58%)
Sep 26, 2014 194.40 198.48 188.40 189.60 1,927 -0.90(-0.47%)
Sep 25, 2014 194.70 206.10 189.90 190.50 2,796 +0.00(+0.00%)
Sep 24, 2014 191.40 206.10 187.50 190.50 6,746 +6.60(+3.59%)
Sep 23, 2014 183.90 192.90 181.20 183.90 2,023 -2.70(-1.45%)
Sep 22, 2014 190.50 197.40 186.30 186.60 1,466 -3.90(-2.05%)
Sep 19, 2014 195.30 201.00 189.60 190.50 4,983 -3.30(-1.70%)
Sep 18, 2014 191.40 202.20 190.80 193.80 2,218 +2.40(+1.25%)
Sep 17, 2014 189.00 203.70 188.10 191.40 2,431 +1.80(+0.95%)
Sep 16, 2014 180.00 201.30 180.00 189.60 2,191 +9.90(+5.51%)
Sep 15, 2014 179.70 191.40 179.70 179.70 1,376 +0.60(+0.34%)
Sep 12, 2014 181.50 182.52 178.80 179.10 850 -1.80(-1.00%)
Sep 11, 2014 183.60 186.00 180.00 180.90 1,008 -3.90(-2.11%)
Sep 10, 2014 182.10 182.10 182.10 184.80 2,409 +3.90(+2.16%)
Sep 09, 2014 185.10 194.10 180.30 180.90 2,414 -5.10(-2.74%)
Sep 08, 2014 183.90 186.90 179.40 186.00 1,966 +6.30(+3.51%)
Sep 05, 2014 183.90 189.00 179.70 179.70 2,154 -0.60(-0.33%)
Sep 04, 2014 183.00 183.00 183.00 180.30 1,957 -2.10(-1.15%)
Sep 03, 2014 183.90 187.50 180.30 182.40 1,283 -0.30(-0.16%)
Sep 02, 2014 187.80 187.80 180.60 182.70 1,441 -3.90(-2.09%)
Aug 29, 2014 187.80 186.60 186.60 186.60 1,170 -0.90(-0.48%)
Aug 28, 2014 187.20 194.10 186.30 187.50 420 -1.20(-0.64%)
Aug 27, 2014 193.80 199.50 181.80 188.70 5,034 -1.50(-0.79%)
Aug 26, 2014 185.40 195.90 183.00 190.20 1,679 +6.30(+3.43%)
Aug 25, 2014 180.90 187.50 180.90 183.90 2,382 +1.20(+0.66%)
Aug 22, 2014 188.40 192.30 181.20 182.70 2,391 -5.10(-2.72%)
Aug 21, 2014 182.40 192.00 182.40 187.80 924 +3.30(+1.79%)
Aug 20, 2014 191.10 196.80 182.40 184.50 1,178 -8.40(-4.35%)
Aug 19, 2014 194.10 198.00 192.00 192.90 794 -1.20(-0.62%)
Aug 18, 2014 198.90 204.03 194.40 194.10 1,493 -2.40(-1.22%)
Aug 15, 2014 206.40 206.40 195.90 196.50 1,245 -5.40(-2.67%)
Aug 14, 2014 199.80 203.10 199.80 201.90 887 +1.80(+0.90%)
Aug 13, 2014 193.20 201.00 189.90 200.10 1,189 +6.90(+3.57%)
Aug 12, 2014 198.30 198.30 189.90 193.20 1,068 -6.90(-3.45%)
Aug 11, 2014 200.70 203.40 193.80 200.10 1,685 -0.90(-0.45%)
Aug 08, 2014 197.40 202.80 195.30 201.00 1,796 +1.80(+0.90%)
Aug 07, 2014 202.50 204.00 197.70 199.20 1,843 -1.80(-0.90%)
Aug 06, 2014 195.30 203.70 189.30 201.00 2,479 +4.50(+2.29%)
Aug 05, 2014 183.90 197.10 180.00 196.50 4,239 +11.40(+6.16%)
Aug 04, 2014 182.40 194.10 177.88 185.10 6,139 +3.60(+1.98%)
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.