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

Actinium Pharmaceuticals Inc (NY: ATNM )

6.960 -0.210 (-2.93%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 (%)
Feb 27, 2015 102.90 105.00 93.60 93.60 28,951 -8.10(-7.96%)
Feb 26, 2015 102.30 104.70 99.00 101.70 9,695 -0.60(-0.59%)
Feb 25, 2015 108.00 108.90 100.80 102.30 8,672 -2.70(-2.57%)
Feb 24, 2015 105.30 112.80 100.50 105.00 11,724 +0.00(+0.00%)
Feb 23, 2015 107.40 109.20 102.90 105.00 8,358 -0.30(-0.28%)
Feb 20, 2015 105.00 108.90 103.20 105.30 7,466 +0.30(+0.29%)
Feb 19, 2015 107.70 108.00 105.00 105.00 4,071 -2.40(-2.23%)
Feb 18, 2015 111.00 111.60 105.60 107.40 5,330 -4.20(-3.76%)
Feb 17, 2015 109.20 113.40 107.10 111.60 6,056 +3.60(+3.33%)
Feb 13, 2015 119.40 108.00 108.00 108.00 10,873 -8.70(-7.46%)
Feb 12, 2015 108.90 116.70 108.00 116.70 8,153 +9.60(+8.96%)
Feb 11, 2015 105.00 110.10 105.00 107.10 11,305 +1.50(+1.42%)
Feb 10, 2015 113.70 115.50 102.00 105.60 18,959 -7.50(-6.63%)
Feb 09, 2015 117.00 118.50 113.10 113.10 12,691 +0.00(+0.00%)
Feb 06, 2015 129.00 129.00 108.30 113.10 39,650 -36.60(-24.45%)
Feb 05, 2015 140.10 149.70 140.10 149.70 2,656 +9.60(+6.85%)
Feb 04, 2015 152.10 152.10 139.80 140.10 4,321 -12.00(-7.89%)
Feb 03, 2015 161.10 162.30 147.60 152.10 2,484 -9.30(-5.76%)
Feb 02, 2015 162.30 165.15 151.80 161.40 4,207 -0.30(-0.19%)
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%)
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.