Skip to main content

Actinium Pharmaceuticals Inc (NY: ATNM )

7.830 -0.110 (-1.39%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 7.170 7.440 7.080 7.420 175,815 +0.27(+3.78%)
Jun 29, 2023 7.370 7.370 6.990 7.150 268,260 -0.21(-2.85%)
Jun 28, 2023 7.200 7.440 7.100 7.360 129,996 +0.09(+1.24%)
Jun 27, 2023 7.220 7.380 7.060 7.270 171,829 +0.01(+0.14%)
Jun 26, 2023 7.480 7.490 7.080 7.260 377,061 -0.25(-3.33%)
Jun 23, 2023 8.000 8.130 7.400 7.510 3,696,525 -0.56(-6.94%)
Jun 22, 2023 8.250 8.320 7.980 8.070 174,870 -0.27(-3.24%)
Jun 21, 2023 8.020 8.420 7.901 8.340 357,512 +0.39(+4.91%)
Jun 20, 2023 7.630 8.085 7.530 7.950 241,839 +0.20(+2.58%)
Jun 16, 2023 7.740 7.880 7.510 7.750 278,870 +0.01(+0.13%)
Jun 15, 2023 7.950 8.066 7.610 7.740 321,914 -0.22(-2.76%)
Jun 14, 2023 8.250 8.380 7.900 7.960 209,658 -0.25(-3.05%)
Jun 13, 2023 8.330 8.560 8.210 8.210 129,386 -0.10(-1.20%)
Jun 12, 2023 8.450 8.550 8.150 8.310 184,817 +0.03(+0.36%)
Jun 09, 2023 8.650 8.750 8.240 8.280 181,756 -0.39(-4.50%)
Jun 08, 2023 8.570 8.725 8.410 8.670 113,708 +0.16(+1.88%)
Jun 07, 2023 8.350 8.720 8.300 8.510 223,756 +0.44(+5.45%)
Jun 06, 2023 8.320 8.550 8.070 8.070 196,739 -0.35(-4.16%)
Jun 05, 2023 8.360 8.600 8.340 8.420 74,134 +0.03(+0.36%)
Jun 02, 2023 8.460 8.550 8.170 8.390 136,146 +0.05(+0.60%)
Jun 01, 2023 8.310 8.420 8.010 8.340 132,190 +0.04(+0.48%)
May 31, 2023 7.900 8.360 7.900 8.300 153,632 +0.25(+3.11%)
May 30, 2023 8.150 8.220 7.880 8.050 169,812 -0.14(-1.71%)
May 26, 2023 8.190 8.350 8.110 8.190 93,683 -0.06(-0.73%)
May 25, 2023 8.210 8.321 7.974 8.250 235,584 -0.19(-2.25%)
May 24, 2023 8.630 8.630 8.255 8.440 150,858 -0.26(-2.99%)
May 23, 2023 8.760 9.090 8.570 8.700 149,226 -0.25(-2.79%)
May 22, 2023 8.860 9.045 8.800 8.950 202,702 +0.27(+3.11%)
May 19, 2023 8.400 8.930 8.400 8.680 206,338 +0.31(+3.70%)
May 18, 2023 8.350 8.550 8.280 8.370 145,226 -0.02(-0.24%)
May 17, 2023 8.450 8.550 8.250 8.390 103,486 -0.02(-0.24%)
May 16, 2023 8.660 8.890 8.290 8.410 141,300 -0.53(-5.93%)
May 15, 2023 8.340 8.980 8.340 8.940 118,750 +0.60(+7.19%)
May 12, 2023 8.350 8.390 8.230 8.340 126,480 +0.06(+0.72%)
May 11, 2023 8.400 8.430 8.230 8.280 164,088 -0.19(-2.24%)
May 10, 2023 8.470 8.610 8.330 8.470 127,720 +0.03(+0.36%)
May 09, 2023 8.600 8.650 8.170 8.440 413,130 -0.21(-2.43%)
May 08, 2023 8.870 8.940 8.600 8.650 190,961 -0.15(-1.70%)
May 05, 2023 8.890 9.030 8.800 8.800 155,179 -0.07(-0.79%)
May 04, 2023 8.940 9.050 8.723 8.870 119,298 -0.10(-1.11%)
May 03, 2023 9.030 9.130 8.970 8.970 194,139 -0.06(-0.66%)
May 02, 2023 9.180 9.200 8.912 9.030 196,849 -0.12(-1.31%)
May 01, 2023 8.890 9.185 8.810 9.150 505,919 +0.35(+3.98%)
Apr 28, 2023 8.860 8.920 8.685 8.800 262,115 +0.03(+0.34%)
Apr 27, 2023 8.800 8.960 8.680 8.770 263,143 -0.03(-0.34%)
Apr 26, 2023 9.290 9.299 8.770 8.800 446,901 -0.10(-1.12%)
Apr 25, 2023 9.360 9.390 8.850 8.900 505,156 -0.49(-5.22%)
Apr 24, 2023 9.250 9.405 9.180 9.390 159,679 +0.09(+0.97%)
Apr 21, 2023 8.920 9.360 8.830 9.300 223,632 +0.40(+4.49%)
Apr 20, 2023 9.180 9.220 8.850 8.900 176,926 -0.27(-2.94%)
Apr 19, 2023 9.220 9.380 9.100 9.170 153,065 -0.13(-1.40%)
Apr 18, 2023 9.250 9.410 9.180 9.300 131,865 +0.01(+0.11%)
Apr 17, 2023 9.080 9.470 9.075 9.290 264,065 +0.18(+1.98%)
Apr 14, 2023 9.190 9.280 8.980 9.110 121,863 -0.06(-0.65%)
Apr 13, 2023 8.860 9.300 8.860 9.170 184,079 +0.31(+3.50%)
Apr 12, 2023 9.080 9.140 8.730 8.860 162,305 -0.22(-2.42%)
Apr 11, 2023 9.070 9.250 8.970 9.080 129,837 -0.11(-1.20%)
Apr 10, 2023 9.080 9.200 8.720 9.190 149,902 +0.21(+2.34%)
Apr 06, 2023 8.780 9.000 8.620 8.980 184,926 +0.27(+3.10%)
Apr 05, 2023 8.940 8.940 8.570 8.710 290,043 -0.25(-2.79%)
Apr 04, 2023 9.470 9.470 8.940 8.960 302,964 -0.24(-2.61%)
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.