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 (%)
Jul 31, 2014 204.00 205.80 189.00 189.30 6,006 -16.20(-7.88%)
Jul 30, 2014 211.50 211.50 200.10 205.50 5,172 -3.60(-1.72%)
Jul 29, 2014 208.50 214.20 207.30 209.10 2,260 +1.20(+0.58%)
Jul 28, 2014 210.00 210.00 203.44 207.90 1,187 -1.80(-0.86%)
Jul 25, 2014 208.80 212.70 203.70 209.70 2,772 -1.50(-0.71%)
Jul 24, 2014 216.90 216.90 210.30 211.20 1,628 -4.80(-2.22%)
Jul 23, 2014 219.30 220.80 213.30 216.00 2,520 -3.30(-1.50%)
Jul 22, 2014 213.00 225.30 213.00 219.30 5,265 +11.10(+5.33%)
Jul 21, 2014 215.10 220.80 203.40 208.20 3,306 -9.30(-4.28%)
Jul 18, 2014 193.20 221.40 193.20 217.50 5,566 +21.90(+11.20%)
Jul 17, 2014 210.30 214.80 193.50 195.60 3,707 -18.30(-8.56%)
Jul 16, 2014 222.90 225.00 210.12 213.90 2,035 -6.90(-3.13%)
Jul 15, 2014 226.80 226.80 214.80 220.80 3,377 -7.50(-3.29%)
Jul 14, 2014 220.80 231.30 220.80 228.30 2,624 +6.30(+2.84%)
Jul 11, 2014 217.80 230.70 217.80 222.00 1,750 +3.00(+1.37%)
Jul 10, 2014 216.90 223.50 216.00 219.00 1,007 -3.00(-1.35%)
Jul 09, 2014 223.20 225.90 220.80 222.00 1,644 -0.30(-0.13%)
Jul 08, 2014 226.80 226.80 214.20 222.30 5,740 -4.20(-1.85%)
Jul 07, 2014 223.80 233.10 219.84 226.50 6,534 +3.00(+1.34%)
Jul 03, 2014 226.50 223.50 223.50 223.50 2,646 -2.10(-0.93%)
Jul 02, 2014 227.70 231.60 218.40 225.60 6,742 -2.10(-0.92%)
Jul 01, 2014 221.70 229.20 216.00 227.70 10,863 +11.10(+5.12%)
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%)
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.