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

Actinium Pharmaceuticals Inc (NY: ATNM )

7.060 +0.100 (+1.44%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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 (%)
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%)
Aug 01, 2014 190.20 195.00 180.00 181.50 5,000 -7.80(-4.12%)
Jul 31, 2014 204.00 205.80 189.00 189.30 6,006 -16.20(-7.88%)
Jul 30, 2014 211.50 211.50 200.10 205.50 5,172 -3.60(-1.72%)
Jul 29, 2014 208.50 214.20 207.30 209.10 2,260 +1.20(+0.58%)
Jul 28, 2014 210.00 210.00 203.44 207.90 1,187 -1.80(-0.86%)
Jul 25, 2014 208.80 212.70 203.70 209.70 2,772 -1.50(-0.71%)
Jul 24, 2014 216.90 216.90 210.30 211.20 1,628 -4.80(-2.22%)
Jul 23, 2014 219.30 220.80 213.30 216.00 2,520 -3.30(-1.50%)
Jul 22, 2014 213.00 225.30 213.00 219.30 5,265 +11.10(+5.33%)
Jul 21, 2014 215.10 220.80 203.40 208.20 3,306 -9.30(-4.28%)
Jul 18, 2014 193.20 221.40 193.20 217.50 5,566 +21.90(+11.20%)
Jul 17, 2014 210.30 214.80 193.50 195.60 3,707 -18.30(-8.56%)
Jul 16, 2014 222.90 225.00 210.12 213.90 2,035 -6.90(-3.13%)
Jul 15, 2014 226.80 226.80 214.80 220.80 3,377 -7.50(-3.29%)
Jul 14, 2014 220.80 231.30 220.80 228.30 2,624 +6.30(+2.84%)
Jul 11, 2014 217.80 230.70 217.80 222.00 1,750 +3.00(+1.37%)
Jul 10, 2014 216.90 223.50 216.00 219.00 1,007 -3.00(-1.35%)
Jul 09, 2014 223.20 225.90 220.80 222.00 1,644 -0.30(-0.13%)
Jul 08, 2014 226.80 226.80 214.20 222.30 5,740 -4.20(-1.85%)
Jul 07, 2014 223.80 233.10 219.84 226.50 6,534 +3.00(+1.34%)
Jul 03, 2014 226.50 223.50 223.50 223.50 2,646 -2.10(-0.93%)
Jul 02, 2014 227.70 231.60 218.40 225.60 6,742 -2.10(-0.92%)
Jul 01, 2014 221.70 229.20 216.00 227.70 10,863 +11.10(+5.12%)
Jun 30, 2014 206.70 222.00 202.20 216.60 10,028 +9.00(+4.34%)
Jun 27, 2014 214.50 216.90 202.80 207.60 55,750 -4.20(-1.98%)
Jun 26, 2014 208.50 220.20 208.50 211.80 14,308 -0.90(-0.42%)
Jun 25, 2014 217.80 225.00 207.85 212.70 24,738 -49.80(-18.97%)
Jun 24, 2014 265.20 267.00 239.40 262.50 8,816 -2.70(-1.02%)
Jun 23, 2014 290.40 291.00 264.00 265.20 5,646 -29.70(-10.07%)
Jun 20, 2014 326.40 326.40 281.70 294.90 16,187 -22.50(-7.09%)
Jun 19, 2014 305.10 319.20 294.00 317.40 4,384 +6.90(+2.22%)
Jun 18, 2014 330.00 338.40 301.20 310.50 3,493 -21.00(-6.33%)
Jun 17, 2014 340.80 345.00 316.50 331.50 4,935 -3.60(-1.07%)
Jun 16, 2014 358.80 382.50 324.30 335.10 8,318 -11.40(-3.29%)
Jun 13, 2014 350.70 352.50 339.00 346.50 4,815 +1.50(+0.43%)
Jun 12, 2014 345.00 352.50 337.80 345.00 9,660 -3.00(-0.86%)
Jun 11, 2014 366.00 366.00 337.50 348.00 5,272 -10.20(-2.85%)
Jun 10, 2014 349.80 362.70 349.80 358.20 3,270 +8.40(+2.40%)
Jun 06, 2014 363.00 363.00 346.80 349.80 948 -10.20(-2.83%)
Jun 05, 2014 356.10 369.00 346.20 360.00 2,076 +3.00(+0.84%)
Jun 04, 2014 367.50 372.90 344.70 357.00 2,453 -8.10(-2.22%)
Jun 03, 2014 362.10 375.00 355.50 365.10 4,519 -6.90(-1.85%)
Jun 02, 2014 373.50 411.00 358.20 372.00 5,105 +7.20(+1.97%)
May 30, 2014 345.60 364.80 338.25 364.80 1,695 +9.60(+2.70%)
May 29, 2014 363.00 363.00 344.70 355.20 1,644 -4.50(-1.25%)
May 28, 2014 363.00 371.70 345.00 359.70 1,073 -3.30(-0.91%)
May 27, 2014 350.70 378.00 344.76 363.00 747 +3.00(+0.83%)
May 23, 2014 357.60 360.00 360.00 360.00 1,463 +7.50(+2.13%)
May 22, 2014 340.50 358.50 335.40 352.50 1,795 +15.60(+4.63%)
May 21, 2014 306.00 343.20 306.00 336.90 2,152 +24.90(+7.98%)
May 20, 2014 297.90 319.50 297.90 312.00 1,591 +15.30(+5.16%)
May 19, 2014 303.60 303.60 294.00 296.70 675 -3.00(-1.00%)
May 16, 2014 310.50 311.70 297.00 299.70 642 +0.00(+0.00%)
May 15, 2014 313.20 313.20 292.50 299.70 473 -0.30(-0.10%)
May 14, 2014 333.90 333.90 298.50 300.00 1,006 -26.40(-8.09%)
May 13, 2014 306.60 343.50 292.80 326.40 1,327 +16.20(+5.22%)
May 12, 2014 315.00 315.00 282.03 310.20 2,298 +10.20(+3.40%)
May 09, 2014 302.70 310.50 294.00 300.00 1,129 -2.40(-0.79%)
May 08, 2014 311.40 311.40 291.62 302.40 748 -6.00(-1.95%)
May 07, 2014 302.10 318.60 299.10 308.40 1,333 +3.30(+1.08%)
May 06, 2014 290.40 313.50 280.50 305.10 1,544 -3.90(-1.26%)
May 05, 2014 337.80 337.80 300.24 309.00 649 -26.70(-7.95%)
May 02, 2014 336.90 342.00 324.00 335.70 403 +6.00(+1.82%)
May 01, 2014 326.70 346.50 319.50 329.70 993 +0.00(+0.00%)
Apr 30, 2014 345.00 347.70 316.50 329.70 1,587 -0.30(-0.09%)
Apr 29, 2014 358.20 363.15 330.00 330.00 1,046 -28.50(-7.95%)
Apr 28, 2014 373.22 390.00 343.50 358.50 1,070 -1.20(-0.33%)
Apr 25, 2014 370.20 389.70 345.00 359.70 704 -0.30(-0.08%)
Apr 24, 2014 405.00 405.00 353.10 360.00 1,408 -34.50(-8.75%)
Apr 23, 2014 377.40 403.50 367.50 394.50 2,765 +16.80(+4.45%)
Apr 22, 2014 353.69 378.00 346.50 377.70 2,586 +24.90(+7.06%)
Apr 21, 2014 359.70 359.70 339.00 352.80 453 -1.20(-0.34%)
Apr 17, 2014 348.00 354.00 354.00 354.00 1,726 +3.30(+0.94%)
Apr 16, 2014 351.60 367.20 338.40 350.70 1,268 -3.30(-0.93%)
Apr 15, 2014 368.40 368.70 345.00 354.00 1,286 -15.00(-4.07%)
Apr 14, 2014 368.40 369.00 337.50 369.00 3,134 +0.00(+0.00%)
Apr 11, 2014 390.00 390.30 367.50 369.00 764 -18.00(-4.65%)
Apr 10, 2014 363.00 390.00 361.06 387.00 1,092 +9.00(+2.38%)
Apr 09, 2014 351.00 381.00 342.90 378.00 1,842 +19.50(+5.44%)
Apr 08, 2014 332.70 358.80 331.20 358.50 1,690 +10.50(+3.02%)
Apr 07, 2014 360.00 360.00 323.10 348.00 348 -10.50(-2.93%)
Apr 04, 2014 389.70 391.50 357.60 358.50 1,203 -31.20(-8.01%)
Apr 03, 2014 375.00 450.00 369.69 389.70 1,654 +15.30(+4.09%)
Apr 02, 2014 375.00 375.00 370.50 374.40 733 +2.40(+0.65%)
Apr 01, 2014 381.00 383.18 360.30 372.00 2,032 -1.50(-0.40%)
Mar 31, 2014 328.50 374.70 328.50 373.50 1,572 +46.50(+14.22%)
Mar 28, 2014 295.50 328.50 295.50 327.00 1,861 +27.00(+9.00%)
Mar 27, 2014 318.00 318.00 294.30 300.00 657 +0.00(+0.00%)
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.