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 (%)
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%)
Apr 03, 2023 9.300 9.400 8.970 9.200 265,343 -0.25(-2.65%)
Mar 31, 2023 9.140 9.480 9.120 9.450 215,817 +0.30(+3.28%)
Mar 30, 2023 9.200 9.295 8.940 9.150 154,100 -0.07(-0.76%)
Mar 29, 2023 9.130 9.260 9.000 9.220 145,931 +0.18(+1.99%)
Mar 28, 2023 9.080 9.300 8.950 9.040 178,264 -0.04(-0.44%)
Mar 27, 2023 9.310 9.445 8.970 9.080 136,678 -0.26(-2.78%)
Mar 24, 2023 9.210 9.360 8.750 9.340 173,591 +0.14(+1.52%)
Mar 23, 2023 9.250 9.450 9.000 9.200 137,925 +0.03(+0.33%)
Mar 22, 2023 9.380 9.410 9.000 9.170 156,517 -0.26(-2.76%)
Mar 21, 2023 9.120 9.560 9.030 9.430 201,027 +0.28(+3.06%)
Mar 20, 2023 9.260 9.302 8.900 9.150 179,749 -0.13(-1.40%)
Mar 17, 2023 9.530 9.540 8.920 9.280 485,210 -0.28(-2.93%)
Mar 16, 2023 9.230 9.620 9.030 9.560 195,450 +0.22(+2.36%)
Mar 15, 2023 9.250 9.350 9.000 9.340 195,552 -0.25(-2.61%)
Mar 14, 2023 9.060 9.630 9.010 9.590 305,245 +0.67(+7.51%)
Mar 13, 2023 8.530 9.150 8.500 8.920 314,905 +0.41(+4.82%)
Mar 10, 2023 9.370 9.370 8.430 8.510 599,080 -0.74(-8.00%)
Mar 09, 2023 9.590 9.645 9.121 9.250 398,223 -0.43(-4.44%)
Mar 08, 2023 9.870 9.990 9.430 9.680 250,660 -0.26(-2.62%)
Mar 07, 2023 10.20 10.20 9.860 9.940 186,195 -0.26(-2.55%)
Mar 06, 2023 10.00 10.20 9.870 10.20 218,908 +0.07(+0.69%)
Mar 03, 2023 10.01 10.38 9.922 10.13 207,967 +0.07(+0.70%)
Mar 02, 2023 10.46 10.46 9.920 10.06 287,106 -0.31(-2.99%)
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.