Actinium Pharmaceuticals Inc (NY: ATNM )

7.830 -0.110 (-1.39%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 8.025 8.025 7.200 7.485 71,798 +0.37(+5.14%)
Oct 30, 2019 6.900 7.341 6.750 7.119 58,614 -0.02(-0.29%)
Oct 29, 2019 6.900 7.320 6.540 7.140 140,379 -0.33(-4.42%)
Oct 28, 2019 9.000 9.600 7.002 7.470 489,160 -3.10(-29.36%)
Oct 25, 2019 12.30 12.30 9.711 10.57 456,296 +1.29(+13.93%)
Oct 24, 2019 6.600 10.50 6.600 9.282 698,252 +2.76(+42.38%)
Oct 23, 2019 6.600 6.675 6.174 6.519 10,049 +0.22(+3.48%)
Oct 22, 2019 6.303 6.450 6.000 6.300 7,284 -0.04(-0.62%)
Oct 21, 2019 6.750 6.750 6.003 6.339 11,451 -0.02(-0.33%)
Oct 18, 2019 5.970 6.447 5.970 6.360 16,073 +0.36(+5.95%)
Oct 17, 2019 6.300 6.450 6.003 6.003 13,468 -0.15(-2.44%)
Oct 16, 2019 6.000 6.450 5.913 6.153 11,770 +0.25(+4.16%)
Oct 15, 2019 5.916 5.997 5.742 5.907 13,252 -0.03(-0.51%)
Oct 14, 2019 5.997 6.000 5.730 5.937 3,757 +0.01(+0.20%)
Oct 11, 2019 5.700 6.000 5.700 5.925 21,603 +0.03(+0.56%)
Oct 10, 2019 6.300 6.300 5.715 5.892 23,387 -0.13(-2.14%)
Oct 09, 2019 6.018 6.300 6.000 6.021 11,198 -0.01(-0.15%)
Oct 08, 2019 6.450 6.555 6.000 6.030 16,743 -0.35(-5.46%)
Oct 07, 2019 6.360 6.597 6.321 6.378 6,932 +0.06(+0.90%)
Oct 04, 2019 6.600 6.600 6.240 6.321 9,573 -0.15(-2.27%)
Oct 03, 2019 6.546 6.843 6.300 6.468 10,231 -0.13(-2.00%)
Oct 02, 2019 6.600 6.900 6.300 6.600 9,677 +0.02(+0.36%)
Oct 01, 2019 6.882 6.972 6.450 6.576 10,761 -0.32(-4.70%)
Sep 30, 2019 7.050 7.110 6.390 6.900 26,947 +0.00(+0.00%)
Sep 27, 2019 6.900 7.050 6.750 6.900 11,323 -0.05(-0.69%)
Sep 26, 2019 6.900 7.197 6.753 6.948 8,559 -0.01(-0.17%)
Sep 25, 2019 6.900 7.200 6.900 6.960 11,746 +0.06(+0.83%)
Sep 24, 2019 7.020 7.287 6.903 6.903 15,818 -0.27(-3.72%)
Sep 23, 2019 6.330 7.233 6.330 7.170 18,079 -0.06(-0.83%)
Sep 20, 2019 7.200 7.230 6.750 7.230 12,380 +0.24(+3.43%)
Sep 19, 2019 6.897 7.050 6.450 6.990 30,383 +0.42(+6.39%)
Sep 18, 2019 6.600 7.167 6.540 6.570 11,423 +0.00(+0.00%)
Sep 17, 2019 6.894 6.945 6.540 6.570 14,382 -0.36(-5.24%)
Sep 16, 2019 6.750 7.197 6.750 6.933 9,861 -0.14(-2.03%)
Sep 13, 2019 7.050 7.200 6.900 7.077 10,413 +0.18(+2.57%)
Sep 12, 2019 7.200 7.200 6.900 6.900 11,392 +0.06(+0.83%)
Sep 11, 2019 6.606 7.170 6.603 6.843 14,506 +0.03(+0.48%)
Sep 10, 2019 6.549 6.810 6.369 6.810 7,827 +0.26(+3.99%)
Sep 09, 2019 6.870 6.870 6.300 6.549 10,001 +0.04(+0.55%)
Sep 06, 2019 6.870 6.870 6.330 6.513 8,766 -0.17(-2.47%)
Sep 05, 2019 6.690 6.780 6.300 6.678 24,007 +0.04(+0.59%)
Sep 04, 2019 6.684 6.780 6.300 6.639 11,658 -0.05(-0.76%)
Sep 03, 2019 7.107 7.107 6.600 6.690 10,300 -0.21(-3.04%)
Aug 30, 2019 6.705 6.960 6.606 6.900 5,076 +0.19(+2.82%)
Aug 29, 2019 6.690 7.170 6.600 6.711 14,514 -0.06(-0.93%)
Aug 28, 2019 6.900 7.353 6.600 6.774 14,448 -0.14(-2.08%)
Aug 27, 2019 7.200 7.497 6.771 6.918 11,031 -0.40(-5.41%)
Aug 26, 2019 7.200 7.500 6.780 7.314 19,633 +0.19(+2.65%)
Aug 23, 2019 7.500 7.500 6.780 7.125 36,420 -0.30(-4.04%)
Aug 22, 2019 7.500 7.800 7.200 7.425 33,602 -0.07(-0.88%)
Aug 21, 2019 6.930 7.650 6.780 7.491 72,353 +0.89(+13.50%)
Aug 20, 2019 6.000 6.900 5.700 6.600 40,110 +0.54(+8.91%)
Aug 19, 2019 6.300 6.303 5.700 6.060 46,854 -0.09(-1.46%)
Aug 16, 2019 6.288 6.465 6.000 6.150 64,993 -0.15(-2.38%)
Aug 15, 2019 6.600 6.600 6.120 6.300 18,181 -0.27(-4.07%)
Aug 14, 2019 6.855 6.855 6.300 6.567 42,862 -0.20(-2.97%)
Aug 13, 2019 7.011 7.050 6.600 6.768 14,427 -0.13(-1.91%)
Aug 12, 2019 6.600 6.900 6.600 6.900 15,553 +0.06(+0.88%)
Aug 09, 2019 6.981 7.029 6.606 6.840 10,506 +0.19(+2.84%)
Aug 08, 2019 6.504 7.191 6.450 6.651 17,413 +0.28(+4.33%)
Aug 07, 2019 6.330 6.594 6.300 6.375 18,227 +0.05(+0.85%)
Aug 06, 2019 6.300 6.600 6.300 6.321 18,826 -0.02(-0.38%)
Aug 05, 2019 7.110 7.275 6.003 6.345 72,599 -0.79(-11.13%)
Aug 02, 2019 7.200 7.620 6.765 7.140 10,070 +0.22(+3.12%)
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.