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: 8:00 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 (%)
Jan 29, 2021 7.960 8.240 7.800 7.880 417,700 +0.03(+0.38%)
Jan 28, 2021 8.010 8.200 7.510 7.850 592,384 -0.25(-3.09%)
Jan 27, 2021 8.150 8.300 7.950 8.100 608,809 -0.12(-1.46%)
Jan 26, 2021 8.410 8.440 8.170 8.220 510,232 -0.19(-2.26%)
Jan 25, 2021 8.370 8.420 8.130 8.410 523,780 +0.05(+0.60%)
Jan 22, 2021 8.220 8.390 8.140 8.360 271,300 +0.02(+0.24%)
Jan 21, 2021 8.260 8.380 8.080 8.340 362,069 +0.12(+1.46%)
Jan 20, 2021 8.500 8.560 8.130 8.220 378,433 -0.21(-2.49%)
Jan 19, 2021 8.470 8.500 8.190 8.430 436,522 +0.13(+1.57%)
Jan 15, 2021 8.490 8.590 8.260 8.300 386,100 -0.15(-1.78%)
Jan 14, 2021 8.450 8.630 8.350 8.450 376,092 +0.03(+0.36%)
Jan 13, 2021 8.600 8.690 8.270 8.420 490,743 -0.18(-2.09%)
Jan 12, 2021 8.280 8.750 8.110 8.600 529,300 +0.32(+3.86%)
Jan 11, 2021 8.220 8.580 7.960 8.280 521,121 +0.04(+0.49%)
Jan 08, 2021 8.420 8.551 8.120 8.240 365,600 -0.34(-3.96%)
Jan 07, 2021 8.030 8.590 8.020 8.580 691,313 +0.56(+6.98%)
Jan 06, 2021 8.550 8.580 7.950 8.020 657,024 -0.55(-6.42%)
Jan 05, 2021 8.050 8.600 7.890 8.570 635,294 +0.71(+9.03%)
Jan 04, 2021 7.990 8.360 7.780 7.860 858,954 +0.06(+0.77%)
Dec 31, 2020 7.800 7.800 7.800 1,230,046 -0.36(-4.41%)
Dec 30, 2020 8.520 8.800 8.140 8.160 1,230,046 +0.08(+0.99%)
Dec 29, 2020 8.670 8.790 7.800 8.080 3,728,921 -2.64(-24.63%)
Dec 28, 2020 11.12 11.19 10.66 10.72 688,123 -0.33(-2.99%)
Dec 24, 2020 11.29 11.34 10.90 11.05 207,200 -0.17(-1.52%)
Dec 23, 2020 11.03 11.25 10.97 11.22 276,038 +0.10(+0.90%)
Dec 22, 2020 11.33 11.33 10.86 11.12 365,568 -0.07(-0.63%)
Dec 21, 2020 11.27 11.35 11.02 11.19 261,260 -0.15(-1.32%)
Dec 18, 2020 11.41 11.58 11.28 11.34 237,800 -0.08(-0.70%)
Dec 17, 2020 11.65 11.70 11.26 11.42 190,680 -0.10(-0.87%)
Dec 16, 2020 11.77 11.82 11.36 11.52 255,122 -0.30(-2.54%)
Dec 15, 2020 11.62 11.90 11.60 11.82 440,593 +0.08(+0.68%)
Dec 14, 2020 11.61 11.79 11.52 11.74 554,064 +0.26(+2.26%)
Dec 11, 2020 11.07 11.85 11.00 11.48 541,100 +0.38(+3.42%)
Dec 10, 2020 11.14 11.22 10.80 11.10 573,984 -0.04(-0.36%)
Dec 09, 2020 11.10 11.15 10.50 11.14 506,199 +0.10(+0.91%)
Dec 08, 2020 11.49 11.50 10.80 11.04 686,468 +0.14(+1.28%)
Dec 07, 2020 11.65 11.67 10.46 10.90 1,063,717 +0.06(+0.55%)
Dec 04, 2020 10.36 10.87 10.16 10.84 409,000 +0.44(+4.23%)
Dec 03, 2020 10.65 10.71 10.00 10.40 335,950 +0.05(+0.48%)
Dec 02, 2020 10.30 10.67 9.880 10.35 393,225 +0.08(+0.78%)
Dec 01, 2020 11.01 11.10 10.23 10.27 561,868 -0.73(-6.64%)
Nov 30, 2020 11.18 11.23 10.78 11.00 297,517 -0.19(-1.70%)
Nov 27, 2020 11.11 11.28 10.92 11.19 260,600 +0.30(+2.75%)
Nov 25, 2020 11.05 11.10 10.70 10.89 329,000 -0.07(-0.64%)
Nov 24, 2020 11.10 11.15 10.71 10.96 440,731 +0.03(+0.27%)
Nov 23, 2020 11.30 11.31 10.83 10.93 446,306 -0.23(-2.06%)
Nov 20, 2020 11.28 11.42 11.05 11.16 309,900 -0.12(-1.06%)
Nov 19, 2020 11.65 11.73 11.10 11.28 317,238 -0.26(-2.25%)
Nov 18, 2020 12.15 12.15 11.50 11.54 370,498 -0.57(-4.71%)
Nov 17, 2020 12.94 13.18 11.68 12.11 730,834 -0.53(-4.19%)
Nov 16, 2020 12.24 13.00 12.10 12.64 637,617 +0.63(+5.25%)
Nov 13, 2020 12.00 12.28 11.66 12.01 543,900 +0.06(+0.50%)
Nov 12, 2020 11.40 11.95 11.37 11.95 457,943 +0.58(+5.10%)
Nov 11, 2020 11.14 11.47 10.95 11.37 277,408 +0.35(+3.18%)
Nov 10, 2020 11.00 11.17 10.68 11.02 333,294 +0.09(+0.82%)
Nov 09, 2020 11.84 11.94 10.79 10.93 419,717 -0.51(-4.46%)
Nov 06, 2020 11.59 11.65 11.05 11.44 362,200 -0.25(-2.14%)
Nov 05, 2020 12.00 12.05 11.40 11.69 628,043 +0.40(+3.54%)
Nov 04, 2020 10.40 11.64 10.09 11.29 830,743 +1.05(+10.25%)
Nov 03, 2020 10.38 10.38 9.920 10.24 206,715 +0.48(+4.92%)
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.