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

Actinium Pharmaceuticals Inc (NY: ATNM )

6.870 +0.310 (+4.73%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jan 30, 2015 167.70 171.60 159.90 161.70 2,625 -7.50(-4.43%)
Jan 29, 2015 172.80 173.70 162.00 169.20 2,151 -2.70(-1.57%)
Jan 28, 2015 168.00 182.85 168.00 171.90 5,424 +5.70(+3.43%)
Jan 27, 2015 182.40 183.90 165.00 166.20 7,298 -15.90(-8.73%)
Jan 26, 2015 161.40 187.50 156.30 182.10 10,477 +27.30(+17.64%)
Jan 23, 2015 142.80 162.28 134.34 154.80 10,475 +12.90(+9.09%)
Jan 22, 2015 136.50 143.70 131.40 141.90 3,518 +7.50(+5.58%)
Jan 21, 2015 137.70 138.30 130.20 134.40 4,184 -2.40(-1.75%)
Jan 20, 2015 148.50 156.00 135.00 136.80 4,434 -6.60(-4.60%)
Jan 16, 2015 137.10 146.10 137.10 143.40 3,790 +6.30(+4.60%)
Jan 15, 2015 154.50 154.50 133.57 137.10 7,112 -19.20(-12.28%)
Jan 14, 2015 158.10 159.00 150.30 156.30 3,087 -1.50(-0.95%)
Jan 13, 2015 157.20 165.30 151.50 157.80 3,307 +2.70(+1.74%)
Jan 12, 2015 164.40 166.20 153.60 155.10 2,178 -8.70(-5.31%)
Jan 09, 2015 175.50 176.10 157.50 163.80 2,711 -9.30(-5.37%)
Jan 08, 2015 167.10 173.40 161.70 173.10 2,937 +8.40(+5.10%)
Jan 07, 2015 176.10 176.10 162.30 164.70 3,159 -7.80(-4.52%)
Jan 06, 2015 178.80 185.70 172.50 172.50 2,092 -4.50(-2.54%)
Jan 05, 2015 176.40 187.20 176.10 177.00 3,610 +1.20(+0.68%)
Jan 02, 2015 181.80 181.80 171.90 175.80 5,604 -0.90(-0.51%)
Dec 31, 2014 174.00 176.70 176.70 176.70 2,396 +2.10(+1.20%)
Dec 30, 2014 189.00 195.00 171.60 174.60 4,955 -11.70(-6.28%)
Dec 29, 2014 192.00 193.50 182.21 186.30 4,080 -1.80(-0.96%)
Dec 26, 2014 181.80 193.20 180.00 188.10 3,253 +8.10(+4.50%)
Dec 24, 2014 187.80 180.00 180.00 180.00 1,116 -6.60(-3.54%)
Dec 23, 2014 195.00 198.00 180.00 186.60 4,246 -1.80(-0.96%)
Dec 22, 2014 188.40 197.70 184.20 188.40 6,062 +6.30(+3.46%)
Dec 19, 2014 183.00 187.20 175.20 182.10 7,188 +0.60(+0.33%)
Dec 18, 2014 178.80 186.00 172.50 181.50 3,068 +9.60(+5.58%)
Dec 17, 2014 172.20 192.00 166.50 171.90 5,909 +3.00(+1.78%)
Dec 16, 2014 171.00 178.80 168.30 168.90 2,321 -0.60(-0.35%)
Dec 15, 2014 179.40 183.60 169.50 169.50 3,338 -9.00(-5.04%)
Dec 12, 2014 180.00 189.00 177.00 178.50 3,967 -3.00(-1.65%)
Dec 11, 2014 166.20 196.50 166.20 181.50 5,066 +15.30(+9.21%)
Dec 10, 2014 180.00 180.00 164.70 166.20 2,659 -13.80(-7.67%)
Dec 09, 2014 157.20 180.00 151.50 180.00 4,020 +22.20(+14.07%)
Dec 08, 2014 167.40 171.60 157.80 157.80 4,661 -9.60(-5.73%)
Dec 05, 2014 174.30 180.00 165.00 167.40 3,467 -6.90(-3.96%)
Dec 04, 2014 176.70 181.50 171.06 174.30 3,415 -1.20(-0.68%)
Dec 03, 2014 163.80 194.70 163.80 175.50 10,737 +13.50(+8.33%)
Dec 02, 2014 165.90 172.20 153.00 162.00 3,037 -4.50(-2.70%)
Dec 01, 2014 169.80 180.00 153.60 166.50 6,578 -5.70(-3.31%)
Nov 28, 2014 182.40 189.00 172.20 172.20 2,155 -9.90(-5.44%)
Nov 26, 2014 171.00 182.10 182.10 182.10 5,440 +7.50(+4.30%)
Nov 25, 2014 179.70 180.00 173.10 174.60 1,626 -5.10(-2.84%)
Nov 24, 2014 182.70 185.70 175.80 179.70 1,958 -3.30(-1.80%)
Nov 21, 2014 193.20 199.50 182.10 183.00 1,101 -11.70(-6.01%)
Nov 20, 2014 188.10 195.00 187.50 194.70 574 +5.10(+2.69%)
Nov 19, 2014 186.90 194.10 180.60 189.60 2,175 +2.70(+1.44%)
Nov 18, 2014 175.80 190.20 175.80 186.90 2,295 +13.80(+7.97%)
Nov 17, 2014 178.50 184.50 167.10 173.10 4,053 -4.50(-2.53%)
Nov 14, 2014 181.50 184.20 177.00 177.60 4,383 -4.80(-2.63%)
Nov 13, 2014 185.40 187.50 182.19 182.40 1,072 -4.50(-2.41%)
Nov 12, 2014 191.70 191.70 183.30 186.90 3,421 -6.30(-3.26%)
Nov 11, 2014 198.00 200.06 190.20 193.20 2,207 -3.30(-1.68%)
Nov 10, 2014 213.90 213.90 189.90 196.50 5,409 -15.90(-7.49%)
Nov 07, 2014 223.50 228.00 210.00 212.40 6,075 -7.80(-3.54%)
Nov 06, 2014 225.00 230.85 214.45 220.20 6,012 -3.30(-1.48%)
Nov 05, 2014 210.00 227.70 205.50 223.50 4,524 +17.10(+8.28%)
Nov 04, 2014 215.40 215.40 202.80 206.40 1,055 -9.00(-4.18%)
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.