Actinium Pharmaceuticals Inc (NY: ATNM )

7.940 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 75.60 75.60 72.00 74.10 10,583 -1.50(-1.98%)
Mar 30, 2015 77.70 82.20 75.00 75.60 5,766 -0.90(-1.18%)
Mar 27, 2015 79.50 81.00 75.00 76.50 6,030 -2.70(-3.41%)
Mar 26, 2015 84.90 86.52 76.20 79.20 15,247 -6.90(-8.01%)
Mar 25, 2015 84.60 92.70 84.00 86.10 16,552 +2.10(+2.50%)
Mar 24, 2015 85.80 88.50 81.36 84.00 8,371 +3.00(+3.70%)
Mar 23, 2015 90.30 90.30 80.70 81.00 8,129 -5.10(-5.92%)
Mar 20, 2015 85.20 87.30 77.10 86.10 19,552 +2.40(+2.87%)
Mar 19, 2015 89.10 91.80 83.10 83.70 16,181 -5.40(-6.06%)
Mar 18, 2015 100.50 100.50 85.50 89.10 42,747 -1.80(-1.98%)
Mar 17, 2015 78.30 93.00 73.50 90.90 33,034 +17.40(+23.67%)
Mar 16, 2015 81.00 82.50 72.30 73.50 16,277 -6.60(-8.24%)
Mar 13, 2015 84.60 85.80 79.50 80.10 6,772 -4.50(-5.32%)
Mar 12, 2015 84.90 87.34 79.50 84.60 7,227 -0.60(-0.70%)
Mar 11, 2015 89.10 90.60 84.90 85.20 6,554 -3.30(-3.73%)
Mar 10, 2015 87.90 90.00 86.10 88.50 3,387 +1.20(+1.37%)
Mar 09, 2015 89.10 90.00 84.90 87.30 5,019 -1.20(-1.36%)
Mar 06, 2015 90.00 91.20 85.50 88.50 5,543 -2.70(-2.96%)
Mar 05, 2015 90.00 91.50 87.00 91.20 8,370 +1.20(+1.33%)
Mar 04, 2015 90.60 91.50 84.30 90.00 23,542 +1.80(+2.04%)
Mar 03, 2015 93.60 93.72 86.70 88.20 10,936 -4.80(-5.16%)
Mar 02, 2015 94.80 96.90 90.30 93.00 12,337 -0.60(-0.64%)
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%)
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.