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

Actinium Pharmaceuticals Inc (NY: ATNM )

6.830 -0.230 (-3.26%)
Streaming Delayed Price Updated: 12:12 PM EDT, Apr 25, 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 (%)
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%)
Aug 01, 2019 7.050 7.380 6.924 6.924 10,542 -0.06(-0.86%)
Jul 31, 2019 7.260 7.455 6.984 6.984 27,757 -0.32(-4.32%)
Jul 30, 2019 7.407 7.503 7.200 7.299 13,153 -0.13(-1.78%)
Jul 29, 2019 7.800 8.010 7.407 7.431 18,447 -0.08(-1.00%)
Jul 26, 2019 7.500 7.800 7.398 7.506 16,830 -0.14(-1.88%)
Jul 25, 2019 7.590 7.800 7.500 7.650 26,116 +0.08(+1.11%)
Jul 24, 2019 8.205 8.205 7.275 7.566 63,496 -0.46(-5.72%)
Jul 23, 2019 7.200 8.100 7.200 8.025 90,367 +1.00(+14.27%)
Jul 22, 2019 7.125 7.500 7.023 7.023 20,302 -0.14(-1.93%)
Jul 19, 2019 7.155 7.500 6.900 7.161 17,316 +0.10(+1.49%)
Jul 18, 2019 7.050 7.080 6.900 7.056 11,880 +0.15(+2.13%)
Jul 17, 2019 7.155 7.155 6.900 6.909 10,123 +0.00(+0.00%)
Jul 16, 2019 7.200 7.200 6.900 6.909 17,379 -0.29(-4.04%)
Jul 15, 2019 7.200 7.200 6.900 7.200 15,482 +0.24(+3.45%)
Jul 12, 2019 7.113 7.200 6.960 6.960 14,386 -0.16(-2.23%)
Jul 11, 2019 7.470 7.470 7.053 7.119 15,335 -0.08(-1.17%)
Jul 10, 2019 7.500 7.500 7.110 7.203 14,197 -0.14(-1.92%)
Jul 09, 2019 7.350 7.494 7.053 7.344 17,053 +0.17(+2.43%)
Jul 08, 2019 7.650 7.950 7.170 7.170 39,909 -0.28(-3.78%)
Jul 05, 2019 7.200 7.470 7.200 7.452 12,140 +0.25(+3.50%)
Jul 03, 2019 6.900 7.422 6.900 7.200 13,000 -0.22(-3.03%)
Jul 02, 2019 7.419 7.500 7.200 7.425 21,233 +0.08(+1.02%)
Jul 01, 2019 7.650 7.770 7.350 7.350 12,073 -0.03(-0.41%)
Jun 28, 2019 7.500 7.785 7.380 7.380 27,550 -0.03(-0.45%)
Jun 27, 2019 7.500 7.650 7.350 7.413 10,250 -0.09(-1.16%)
Jun 26, 2019 7.875 7.875 7.200 7.500 17,225 -0.17(-2.15%)
Jun 25, 2019 8.250 8.250 7.206 7.665 30,735 -0.14(-1.84%)
Jun 24, 2019 8.100 8.100 7.596 7.809 14,016 -0.14(-1.74%)
Jun 21, 2019 7.860 8.250 7.530 7.947 16,986 +0.03(+0.38%)
Jun 20, 2019 7.950 7.980 7.500 7.917 10,839 +0.05(+0.69%)
Jun 19, 2019 7.674 8.070 7.563 7.863 13,399 +0.19(+2.50%)
Jun 18, 2019 7.695 8.082 7.593 7.671 11,941 +0.17(+2.28%)
Jun 17, 2019 7.350 8.175 7.110 7.500 44,775 +0.18(+2.46%)
Jun 14, 2019 7.254 7.464 6.900 7.320 33,413 +0.01(+0.12%)
Jun 13, 2019 7.800 7.950 7.200 7.311 74,267 -0.19(-2.52%)
Jun 12, 2019 8.040 8.040 7.425 7.500 33,231 -0.30(-3.81%)
Jun 11, 2019 8.193 8.193 7.350 7.797 51,698 -0.01(-0.08%)
Jun 10, 2019 8.400 8.400 7.791 7.803 55,743 +0.00(+0.04%)
Jun 07, 2019 8.100 8.196 7.800 7.800 25,333 -0.30(-3.70%)
Jun 06, 2019 8.640 8.640 7.980 8.100 38,720 -0.30(-3.57%)
Jun 05, 2019 8.700 9.000 8.100 8.400 59,303 -0.60(-6.67%)
Jun 04, 2019 10.50 10.50 8.700 9.000 254,187 -0.02(-0.27%)
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.