Skip to main content

Actinium Pharmaceuticals Inc (NY: ATNM )

7.930 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 8.000 8.170 7.889 7.930 243,641 +0.11(+1.41%)
Jun 14, 2024 7.950 8.090 7.750 7.820 190,219 -0.20(-2.49%)
Jun 13, 2024 7.920 8.090 7.850 8.020 91,534 +0.09(+1.13%)
Jun 12, 2024 8.250 8.260 7.870 7.930 181,140 -0.15(-1.86%)
Jun 11, 2024 7.860 8.205 7.850 8.080 138,802 +0.09(+1.13%)
Jun 10, 2024 8.000 8.260 7.890 7.990 188,508 +0.03(+0.38%)
Jun 07, 2024 7.920 8.140 7.875 7.960 129,183 -0.03(-0.38%)
Jun 06, 2024 8.300 8.450 7.980 7.990 162,419 -0.53(-6.22%)
Jun 05, 2024 8.030 8.580 7.995 8.520 166,965 +0.51(+6.37%)
Jun 04, 2024 8.150 8.200 7.970 8.010 137,697 -0.14(-1.72%)
Jun 03, 2024 8.150 8.420 8.011 8.150 204,132 +0.00(+0.00%)
May 31, 2024 8.250 8.430 8.060 8.150 198,907 +0.04(+0.49%)
May 30, 2024 8.010 8.195 7.850 8.110 203,068 +0.11(+1.37%)
May 29, 2024 8.060 8.249 8.000 8.000 164,855 -0.22(-2.68%)
May 28, 2024 8.590 8.590 8.110 8.220 172,394 -0.28(-3.29%)
May 24, 2024 8.400 8.680 8.310 8.500 243,739 +0.08(+0.95%)
May 23, 2024 8.560 8.710 8.170 8.420 277,969 -0.24(-2.77%)
May 22, 2024 8.790 8.814 8.200 8.660 503,566 -0.20(-2.26%)
May 21, 2024 9.670 9.744 8.800 8.860 340,188 -0.83(-8.57%)
May 20, 2024 9.780 9.870 9.600 9.690 140,858 -0.11(-1.12%)
May 17, 2024 9.840 9.950 9.460 9.800 203,837 -0.05(-0.51%)
May 16, 2024 9.950 9.980 9.570 9.850 236,993 +0.12(+1.23%)
May 15, 2024 9.990 10.14 9.650 9.730 370,400 -0.16(-1.62%)
May 14, 2024 9.060 10.24 9.060 9.890 957,961 +1.03(+11.63%)
May 13, 2024 8.980 9.070 8.800 8.860 276,151 +0.13(+1.49%)
May 10, 2024 8.910 9.000 8.400 8.730 196,229 -0.17(-1.91%)
May 09, 2024 8.680 8.970 8.540 8.900 224,438 +0.19(+2.18%)
May 08, 2024 8.750 8.750 8.360 8.710 157,700 -0.10(-1.14%)
May 07, 2024 8.880 8.940 8.450 8.810 227,045 -0.03(-0.34%)
May 06, 2024 9.000 9.000 8.350 8.840 288,175 -0.12(-1.34%)
May 03, 2024 8.950 9.200 8.540 8.960 528,663 +0.21(+2.40%)
May 02, 2024 7.950 8.810 7.910 8.750 682,893 +0.97(+12.47%)
May 01, 2024 7.680 7.960 7.605 7.780 227,255 +0.08(+1.04%)
Apr 30, 2024 7.310 7.979 7.310 7.700 282,657 +0.32(+4.34%)
Apr 29, 2024 6.900 7.480 6.880 7.380 244,844 +0.51(+7.42%)
Apr 26, 2024 6.580 6.920 6.485 6.870 206,378 +0.31(+4.73%)
Apr 25, 2024 6.960 6.970 6.470 6.560 328,809 -0.50(-7.08%)
Apr 24, 2024 6.930 7.320 6.881 7.060 153,425 +0.10(+1.44%)
Apr 23, 2024 7.030 7.430 6.850 6.960 185,256 -0.21(-2.93%)
Apr 22, 2024 6.920 7.340 6.820 7.170 192,709 +0.32(+4.67%)
Apr 19, 2024 6.640 7.010 6.600 6.850 347,635 +0.18(+2.70%)
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%)
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.