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

Actinium Pharmaceuticals Inc (NY: ATNM )

8.080 -0.360 (-4.27%)
Streaming Delayed Price Updated: 10:50 AM EDT, Apr 16, 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 (%)
Mar 31, 2020 6.420 6.420 5.760 5.820 40,378 -0.18(-3.00%)
Mar 30, 2020 6.000 6.000 5.700 6.000 78,008 +0.09(+1.52%)
Mar 27, 2020 5.685 5.910 5.463 5.910 40,153 +0.24(+4.23%)
Mar 26, 2020 5.490 5.817 5.370 5.670 50,340 +0.05(+0.96%)
Mar 25, 2020 5.700 5.850 5.460 5.616 56,478 -0.17(-3.01%)
Mar 24, 2020 5.460 6.000 5.460 5.790 40,972 +0.38(+7.10%)
Mar 23, 2020 5.253 5.790 5.253 5.406 61,809 -0.20(-3.53%)
Mar 20, 2020 5.544 5.850 5.460 5.604 76,180 +0.20(+3.78%)
Mar 19, 2020 5.454 5.640 5.100 5.400 82,299 +0.15(+2.86%)
Mar 18, 2020 5.850 5.850 5.055 5.250 66,897 -0.35(-6.32%)
Mar 17, 2020 6.300 6.300 5.100 5.604 81,398 -0.21(-3.61%)
Mar 16, 2020 6.000 6.300 5.700 5.814 103,685 -0.49(-7.76%)
Mar 13, 2020 6.900 6.930 6.300 6.303 66,496 -0.06(-0.90%)
Mar 12, 2020 6.900 6.987 6.360 6.360 98,951 -0.79(-11.11%)
Mar 11, 2020 7.200 7.605 7.050 7.155 72,767 -0.23(-3.13%)
Mar 10, 2020 8.400 8.400 6.900 7.386 122,275 -0.30(-3.87%)
Mar 09, 2020 8.100 8.100 7.125 7.683 204,150 -1.13(-12.86%)
Mar 06, 2020 9.240 9.675 8.400 8.817 391,293 +0.12(+1.38%)
Mar 05, 2020 7.500 10.35 7.500 8.697 898,763 +1.20(+15.96%)
Mar 04, 2020 7.500 7.800 7.200 7.500 50,069 +0.00(+0.00%)
Mar 03, 2020 7.500 7.950 7.200 7.500 124,260 -0.28(-3.55%)
Mar 02, 2020 7.440 8.100 6.900 7.776 166,902 +0.63(+8.77%)
Feb 28, 2020 6.603 7.350 6.450 7.149 108,176 +0.34(+4.98%)
Feb 27, 2020 6.747 7.047 6.600 6.810 47,513 -0.39(-5.42%)
Feb 26, 2020 7.200 7.200 6.900 7.200 47,145 +0.30(+4.35%)
Feb 25, 2020 7.500 7.500 6.600 6.900 120,287 -0.60(-8.00%)
Feb 24, 2020 7.200 7.500 6.900 7.500 80,144 -0.33(-4.21%)
Feb 21, 2020 8.040 8.610 7.650 7.830 222,280 +0.29(+3.90%)
Feb 20, 2020 7.500 7.740 7.245 7.536 42,501 +0.04(+0.48%)
Feb 19, 2020 7.800 7.800 7.200 7.500 42,705 +0.00(+0.00%)
Feb 18, 2020 8.100 8.100 7.500 7.500 82,621 -0.26(-3.40%)
Feb 14, 2020 7.530 7.950 6.981 7.764 96,370 +0.63(+8.79%)
Feb 13, 2020 6.873 7.350 6.873 7.137 46,546 +0.33(+4.80%)
Feb 12, 2020 6.990 7.050 6.756 6.810 30,588 +0.06(+0.93%)
Feb 11, 2020 7.140 7.197 6.600 6.747 74,833 -0.40(-5.58%)
Feb 10, 2020 7.200 7.491 6.975 7.146 39,868 +0.10(+1.36%)
Feb 07, 2020 7.497 7.497 6.903 7.050 47,866 -0.03(-0.42%)
Feb 06, 2020 7.200 7.497 7.050 7.080 33,634 -0.20(-2.72%)
Feb 05, 2020 7.500 7.740 7.278 7.278 35,280 +0.07(+1.04%)
Feb 04, 2020 7.050 7.467 6.825 7.203 50,984 +0.10(+1.35%)
Feb 03, 2020 7.527 7.740 7.050 7.107 50,165 -0.42(-5.58%)
Jan 31, 2020 7.665 7.800 7.200 7.527 50,496 -0.14(-1.80%)
Jan 30, 2020 8.100 8.100 7.635 7.665 47,078 -0.04(-0.54%)
Jan 29, 2020 8.400 8.430 7.500 7.707 103,517 -0.39(-4.85%)
Jan 28, 2020 7.500 8.400 7.500 8.100 158,391 +1.05(+14.89%)
Jan 27, 2020 7.500 7.503 6.600 7.050 67,205 -0.48(-6.37%)
Jan 24, 2020 7.509 7.800 7.497 7.530 44,433 +0.00(+0.04%)
Jan 23, 2020 7.500 8.079 7.500 7.527 56,280 -0.03(-0.40%)
Jan 22, 2020 7.800 7.920 7.500 7.557 85,702 -0.35(-4.40%)
Jan 21, 2020 8.100 8.340 7.800 7.905 82,667 -0.32(-3.83%)
Jan 17, 2020 8.340 8.472 7.977 8.220 107,230 -0.18(-2.14%)
Jan 16, 2020 7.800 8.700 7.500 8.400 133,588 +0.90(+12.00%)
Jan 15, 2020 8.400 8.400 7.500 7.500 168,889 -0.77(-9.26%)
Jan 14, 2020 9.000 9.000 8.100 8.265 304,215 +0.04(+0.55%)
Jan 13, 2020 8.100 8.760 7.950 8.220 671,451 +0.72(+9.60%)
Jan 10, 2020 7.500 7.800 6.900 7.500 60,700 -0.07(-0.87%)
Jan 09, 2020 7.200 7.800 7.140 7.566 95,083 +0.43(+5.97%)
Jan 08, 2020 7.200 7.206 6.897 7.140 50,366 -0.06(-0.83%)
Jan 07, 2020 7.200 7.500 7.200 7.200 79,819 +0.19(+2.65%)
Jan 06, 2020 7.200 7.440 6.870 7.014 60,118 -0.19(-2.58%)
Jan 03, 2020 7.200 7.410 6.900 7.200 84,110 +0.07(+1.01%)
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.