Skip to main content
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 (%)
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%)
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.