Skip to main content

Actinium Pharmaceuticals Inc (NY: ATNM )

6.670 -0.580 (-8.00%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.