Skip to main content

Actinium Pharmaceuticals Inc (NY: ATNM )

7.940 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 206.70 222.00 202.20 216.60 10,028 +9.00(+4.34%)
Jun 27, 2014 214.50 216.90 202.80 207.60 55,750 -4.20(-1.98%)
Jun 26, 2014 208.50 220.20 208.50 211.80 14,308 -0.90(-0.42%)
Jun 25, 2014 217.80 225.00 207.85 212.70 24,738 -49.80(-18.97%)
Jun 24, 2014 265.20 267.00 239.40 262.50 8,816 -2.70(-1.02%)
Jun 23, 2014 290.40 291.00 264.00 265.20 5,646 -29.70(-10.07%)
Jun 20, 2014 326.40 326.40 281.70 294.90 16,187 -22.50(-7.09%)
Jun 19, 2014 305.10 319.20 294.00 317.40 4,384 +6.90(+2.22%)
Jun 18, 2014 330.00 338.40 301.20 310.50 3,493 -21.00(-6.33%)
Jun 17, 2014 340.80 345.00 316.50 331.50 4,935 -3.60(-1.07%)
Jun 16, 2014 358.80 382.50 324.30 335.10 8,318 -11.40(-3.29%)
Jun 13, 2014 350.70 352.50 339.00 346.50 4,815 +1.50(+0.43%)
Jun 12, 2014 345.00 352.50 337.80 345.00 9,660 -3.00(-0.86%)
Jun 11, 2014 366.00 366.00 337.50 348.00 5,272 -10.20(-2.85%)
Jun 10, 2014 349.80 362.70 349.80 358.20 3,270 +8.40(+2.40%)
Jun 06, 2014 363.00 363.00 346.80 349.80 948 -10.20(-2.83%)
Jun 05, 2014 356.10 369.00 346.20 360.00 2,076 +3.00(+0.84%)
Jun 04, 2014 367.50 372.90 344.70 357.00 2,453 -8.10(-2.22%)
Jun 03, 2014 362.10 375.00 355.50 365.10 4,519 -6.90(-1.85%)
Jun 02, 2014 373.50 411.00 358.20 372.00 5,105 +7.20(+1.97%)
May 30, 2014 345.60 364.80 338.25 364.80 1,695 +9.60(+2.70%)
May 29, 2014 363.00 363.00 344.70 355.20 1,644 -4.50(-1.25%)
May 28, 2014 363.00 371.70 345.00 359.70 1,073 -3.30(-0.91%)
May 27, 2014 350.70 378.00 344.76 363.00 747 +3.00(+0.83%)
May 23, 2014 357.60 360.00 360.00 360.00 1,463 +7.50(+2.13%)
May 22, 2014 340.50 358.50 335.40 352.50 1,795 +15.60(+4.63%)
May 21, 2014 306.00 343.20 306.00 336.90 2,152 +24.90(+7.98%)
May 20, 2014 297.90 319.50 297.90 312.00 1,591 +15.30(+5.16%)
May 19, 2014 303.60 303.60 294.00 296.70 675 -3.00(-1.00%)
May 16, 2014 310.50 311.70 297.00 299.70 642 +0.00(+0.00%)
May 15, 2014 313.20 313.20 292.50 299.70 473 -0.30(-0.10%)
May 14, 2014 333.90 333.90 298.50 300.00 1,006 -26.40(-8.09%)
May 13, 2014 306.60 343.50 292.80 326.40 1,327 +16.20(+5.22%)
May 12, 2014 315.00 315.00 282.03 310.20 2,298 +10.20(+3.40%)
May 09, 2014 302.70 310.50 294.00 300.00 1,129 -2.40(-0.79%)
May 08, 2014 311.40 311.40 291.62 302.40 748 -6.00(-1.95%)
May 07, 2014 302.10 318.60 299.10 308.40 1,333 +3.30(+1.08%)
May 06, 2014 290.40 313.50 280.50 305.10 1,544 -3.90(-1.26%)
May 05, 2014 337.80 337.80 300.24 309.00 649 -26.70(-7.95%)
May 02, 2014 336.90 342.00 324.00 335.70 403 +6.00(+1.82%)
May 01, 2014 326.70 346.50 319.50 329.70 993 +0.00(+0.00%)
Apr 30, 2014 345.00 347.70 316.50 329.70 1,587 -0.30(-0.09%)
Apr 29, 2014 358.20 363.15 330.00 330.00 1,046 -28.50(-7.95%)
Apr 28, 2014 373.22 390.00 343.50 358.50 1,070 -1.20(-0.33%)
Apr 25, 2014 370.20 389.70 345.00 359.70 704 -0.30(-0.08%)
Apr 24, 2014 405.00 405.00 353.10 360.00 1,408 -34.50(-8.75%)
Apr 23, 2014 377.40 403.50 367.50 394.50 2,765 +16.80(+4.45%)
Apr 22, 2014 353.69 378.00 346.50 377.70 2,586 +24.90(+7.06%)
Apr 21, 2014 359.70 359.70 339.00 352.80 453 -1.20(-0.34%)
Apr 17, 2014 348.00 354.00 354.00 354.00 1,726 +3.30(+0.94%)
Apr 16, 2014 351.60 367.20 338.40 350.70 1,268 -3.30(-0.93%)
Apr 15, 2014 368.40 368.70 345.00 354.00 1,286 -15.00(-4.07%)
Apr 14, 2014 368.40 369.00 337.50 369.00 3,134 +0.00(+0.00%)
Apr 11, 2014 390.00 390.30 367.50 369.00 764 -18.00(-4.65%)
Apr 10, 2014 363.00 390.00 361.06 387.00 1,092 +9.00(+2.38%)
Apr 09, 2014 351.00 381.00 342.90 378.00 1,842 +19.50(+5.44%)
Apr 08, 2014 332.70 358.80 331.20 358.50 1,690 +10.50(+3.02%)
Apr 07, 2014 360.00 360.00 323.10 348.00 348 -10.50(-2.93%)
Apr 04, 2014 389.70 391.50 357.60 358.50 1,203 -31.20(-8.01%)
Apr 03, 2014 375.00 450.00 369.69 389.70 1,654 +15.30(+4.09%)
Apr 02, 2014 375.00 375.00 370.50 374.40 733 +2.40(+0.65%)
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.