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

Actinium Pharmaceuticals Inc (NY: ATNM )

6.870 +0.310 (+4.73%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 6.580 6.920 6.485 6.870 206,378 +0.31(+4.73%)
Apr 25, 2024 6.960 6.970 6.470 6.560 328,809 -0.50(-7.08%)
Apr 24, 2024 6.930 7.320 6.881 7.060 153,425 +0.10(+1.44%)
Apr 23, 2024 7.030 7.430 6.850 6.960 185,256 -0.21(-2.93%)
Apr 22, 2024 6.920 7.340 6.820 7.170 192,709 +0.32(+4.67%)
Apr 19, 2024 6.640 7.010 6.600 6.850 347,635 +0.18(+2.70%)
Apr 18, 2024 7.260 7.513 6.660 6.670 420,871 -0.58(-8.00%)
Apr 17, 2024 7.730 7.817 7.200 7.250 297,442 -0.49(-6.33%)
Apr 16, 2024 8.450 8.450 7.650 7.740 373,895 -0.70(-8.29%)
Apr 15, 2024 8.950 9.100 8.280 8.440 255,522 -0.56(-6.22%)
Apr 12, 2024 8.970 9.040 8.550 9.000 303,644 -0.09(-0.99%)
Apr 11, 2024 9.020 9.280 9.000 9.090 461,363 +0.10(+1.11%)
Apr 10, 2024 8.790 9.150 8.720 8.990 344,890 +0.01(+0.11%)
Apr 09, 2024 9.120 9.130 8.700 8.980 343,855 -0.15(-1.64%)
Apr 08, 2024 9.500 9.680 8.870 9.130 431,989 -0.41(-4.30%)
Apr 05, 2024 9.030 9.570 8.840 9.540 487,033 +0.41(+4.49%)
Apr 04, 2024 8.990 9.360 8.958 9.130 392,387 +0.29(+3.28%)
Apr 03, 2024 8.530 9.220 8.530 8.840 402,353 +0.24(+2.79%)
Apr 02, 2024 8.370 8.780 8.300 8.600 287,820 +0.04(+0.47%)
Apr 01, 2024 7.830 8.740 7.700 8.560 627,365 +0.73(+9.32%)
Mar 28, 2024 7.980 8.190 7.720 7.830 557,313 -0.11(-1.39%)
Mar 27, 2024 8.080 8.340 7.890 7.940 470,357 -0.18(-2.22%)
Mar 26, 2024 8.770 9.050 8.000 8.120 566,424 -0.55(-6.34%)
Mar 25, 2024 9.340 9.450 8.600 8.670 549,863 -0.53(-5.76%)
Mar 22, 2024 9.150 9.860 8.880 9.200 1,780,421 +0.09(+0.99%)
Mar 21, 2024 8.700 9.300 8.630 9.110 1,690,284 +0.51(+5.93%)
Mar 20, 2024 8.200 8.700 7.900 8.600 1,087,790 +0.39(+4.75%)
Mar 19, 2024 7.600 8.500 7.300 8.210 2,035,451 +1.67(+25.54%)
Mar 18, 2024 6.980 6.980 6.350 6.540 259,951 -0.21(-3.11%)
Mar 15, 2024 6.200 6.780 6.190 6.750 331,867 +0.48(+7.66%)
Mar 14, 2024 6.730 6.870 6.220 6.270 194,147 -0.43(-6.42%)
Mar 13, 2024 6.570 6.750 6.480 6.700 104,131 +0.11(+1.67%)
Mar 12, 2024 6.810 7.000 6.580 6.590 151,677 -0.33(-4.77%)
Mar 11, 2024 7.670 7.749 6.830 6.920 244,376 -0.73(-9.54%)
Mar 08, 2024 7.610 8.030 7.510 7.650 174,888 +0.04(+0.53%)
Mar 07, 2024 7.740 7.800 7.440 7.610 166,257 -0.15(-1.93%)
Mar 06, 2024 7.880 8.060 7.690 7.760 90,973 -0.01(-0.13%)
Mar 05, 2024 7.750 8.000 7.520 7.770 115,537 -0.11(-1.40%)
Mar 04, 2024 8.500 8.500 7.720 7.880 263,182 -0.59(-6.97%)
Mar 01, 2024 8.490 8.500 8.170 8.470 217,579 -0.06(-0.70%)
Feb 29, 2024 8.490 8.780 8.210 8.530 255,970 +0.22(+2.65%)
Feb 28, 2024 8.120 8.350 8.050 8.310 158,499 +0.04(+0.48%)
Feb 27, 2024 8.500 8.660 7.820 8.270 462,460 -0.04(-0.48%)
Feb 26, 2024 7.000 8.399 6.960 8.310 690,279 +1.45(+21.14%)
Feb 23, 2024 7.040 7.170 6.520 6.860 215,520 +0.12(+1.78%)
Feb 22, 2024 6.640 6.980 6.520 6.740 140,556 +0.08(+1.20%)
Feb 21, 2024 6.950 7.059 6.520 6.660 220,750 -0.28(-4.03%)
Feb 20, 2024 6.340 6.970 6.273 6.940 305,063 +0.57(+8.95%)
Feb 16, 2024 5.930 6.670 5.900 6.370 339,229 +0.49(+8.33%)
Feb 15, 2024 5.680 5.920 5.605 5.880 168,276 +0.23(+4.07%)
Feb 14, 2024 5.470 5.690 5.300 5.650 139,041 +0.30(+5.61%)
Feb 13, 2024 5.500 5.630 5.320 5.350 205,144 -0.32(-5.64%)
Feb 12, 2024 5.430 5.810 5.430 5.670 196,773 +0.21(+3.85%)
Feb 09, 2024 5.230 5.500 5.230 5.460 184,224 +0.31(+6.02%)
Feb 08, 2024 5.120 5.231 5.093 5.150 76,370 +0.05(+0.98%)
Feb 07, 2024 5.240 5.249 5.100 5.100 98,823 -0.19(-3.59%)
Feb 06, 2024 5.150 5.315 5.150 5.290 92,293 +0.12(+2.32%)
Feb 05, 2024 5.270 5.320 5.080 5.170 120,361 -0.13(-2.45%)
Feb 02, 2024 5.490 5.500 5.290 5.300 93,272 -0.26(-4.68%)
Feb 01, 2024 5.390 5.650 5.332 5.560 144,113 +0.18(+3.35%)
Jan 31, 2024 5.540 5.730 5.370 5.380 166,552 -0.17(-3.06%)
Jan 30, 2024 5.910 6.090 5.550 5.550 225,527 -0.38(-6.41%)
Jan 29, 2024 5.560 5.950 5.480 5.930 246,323 +0.33(+5.89%)
Jan 26, 2024 5.230 5.690 5.230 5.600 296,167 +0.36(+6.87%)
Jan 25, 2024 5.110 5.280 5.000 5.240 142,768 +0.15(+2.95%)
Jan 24, 2024 5.170 5.180 5.040 5.090 152,710 -0.05(-0.97%)
Jan 23, 2024 5.300 5.330 5.070 5.140 109,154 -0.17(-3.20%)
Jan 22, 2024 5.000 5.320 4.970 5.310 186,577 +0.29(+5.78%)
Jan 19, 2024 5.020 5.050 4.860 5.020 119,788 +0.02(+0.40%)
Jan 18, 2024 5.170 5.170 4.800 5.000 275,396 -0.21(-4.03%)
Jan 17, 2024 5.240 5.305 5.090 5.210 140,608 -0.13(-2.43%)
Jan 16, 2024 5.140 5.390 5.070 5.340 154,459 +0.20(+3.89%)
Jan 12, 2024 5.200 5.360 5.103 5.140 165,359 -0.03(-0.58%)
Jan 11, 2024 5.370 5.380 5.110 5.170 151,876 -0.17(-3.18%)
Jan 10, 2024 5.190 5.400 5.190 5.340 142,800 +0.17(+3.29%)
Jan 09, 2024 5.390 5.450 5.150 5.170 234,978 -0.28(-5.14%)
Jan 08, 2024 5.050 5.500 5.010 5.450 204,547 +0.40(+7.92%)
Jan 05, 2024 5.150 5.150 4.975 5.050 166,113 -0.17(-3.26%)
Jan 04, 2024 5.300 5.450 5.030 5.220 202,448 -0.10(-1.88%)
Jan 03, 2024 5.250 5.390 5.150 5.320 184,868 +0.00(+0.00%)
Jan 02, 2024 5.170 5.450 5.070 5.320 302,653 +0.24(+4.72%)
Dec 29, 2023 4.900 5.360 4.830 5.080 286,065 +0.08(+1.60%)
Dec 28, 2023 5.240 5.300 4.960 5.000 411,032 -0.28(-5.30%)
Dec 27, 2023 5.760 5.805 5.250 5.280 409,868 -0.47(-8.17%)
Dec 26, 2023 5.600 6.200 5.500 5.750 547,368 +0.44(+8.29%)
Dec 22, 2023 4.850 5.350 4.850 5.310 272,608 +0.52(+10.86%)
Dec 21, 2023 4.700 4.910 4.660 4.790 163,267 +0.14(+3.01%)
Dec 20, 2023 4.810 4.940 4.590 4.650 144,764 -0.19(-3.93%)
Dec 19, 2023 4.820 4.930 4.710 4.840 161,280 +0.06(+1.26%)
Dec 18, 2023 4.900 4.990 4.695 4.780 206,368 -0.07(-1.44%)
Dec 15, 2023 5.110 5.390 4.840 4.850 716,794 -0.24(-4.72%)
Dec 14, 2023 5.150 5.380 4.991 5.090 219,872 -0.08(-1.55%)
Dec 13, 2023 4.630 5.190 4.520 5.170 171,632 +0.55(+11.90%)
Dec 12, 2023 4.910 4.910 4.510 4.620 236,368 -0.30(-6.10%)
Dec 11, 2023 5.680 5.700 4.870 4.920 272,456 -0.40(-7.52%)
Dec 08, 2023 5.350 5.440 5.190 5.320 103,899 +0.02(+0.38%)
Dec 07, 2023 5.210 5.330 5.173 5.300 92,821 +0.04(+0.76%)
Dec 06, 2023 5.140 5.380 5.030 5.260 167,307 +0.08(+1.54%)
Dec 05, 2023 5.580 5.580 5.120 5.180 220,800 -0.38(-6.83%)
Dec 04, 2023 5.040 5.560 5.040 5.560 244,907 +0.52(+10.32%)
Dec 01, 2023 4.530 5.050 4.500 5.040 243,800 +0.46(+10.04%)
Nov 30, 2023 4.230 4.650 4.140 4.580 242,890 +0.40(+9.57%)
Nov 29, 2023 4.020 4.250 4.020 4.180 136,965 +0.16(+3.98%)
Nov 28, 2023 4.290 4.290 4.000 4.020 226,510 -0.25(-5.85%)
Nov 27, 2023 4.420 4.480 4.250 4.270 254,544 -0.19(-4.26%)
Nov 24, 2023 4.450 4.590 4.350 4.460 75,375 +0.04(+0.90%)
Nov 22, 2023 4.390 4.460 4.330 4.420 79,325 +0.11(+2.55%)
Nov 21, 2023 4.500 4.580 4.280 4.310 206,200 -0.27(-5.90%)
Nov 20, 2023 4.500 4.710 4.491 4.580 160,819 +0.09(+2.00%)
Nov 17, 2023 4.560 4.640 4.460 4.490 163,401 -0.05(-1.10%)
Nov 16, 2023 4.600 4.680 4.490 4.540 133,680 -0.06(-1.30%)
Nov 15, 2023 4.700 4.980 4.590 4.600 152,138 -0.16(-3.36%)
Nov 14, 2023 4.540 4.790 4.500 4.760 200,877 +0.25(+5.54%)
Nov 13, 2023 4.500 4.530 4.300 4.510 122,572 +0.10(+2.27%)
Nov 10, 2023 4.670 4.670 4.310 4.410 301,394 -0.26(-5.57%)
Nov 09, 2023 4.820 4.820 4.530 4.670 154,229 -0.17(-3.51%)
Nov 08, 2023 4.870 4.950 4.620 4.840 140,107 -0.06(-1.22%)
Nov 07, 2023 4.600 4.930 4.400 4.900 342,971 +0.35(+7.69%)
Nov 06, 2023 4.790 5.000 4.500 4.550 253,195 -0.21(-4.41%)
Nov 03, 2023 4.700 4.920 4.520 4.760 338,378 +0.18(+3.93%)
Nov 02, 2023 5.490 5.700 4.460 4.580 763,815 -0.84(-15.50%)
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.