Skip to main content

Actinium Pharmaceuticals Inc (NY: ATNM )

11.56 +0.12 (+1.05%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 11.45 11.70 11.35 11.56 234,036 +0.12(+1.05%)
Jan 26, 2023 11.19 11.49 10.90 11.44 176,443 +0.27(+2.42%)
Jan 25, 2023 11.30 11.30 10.69 11.17 231,732 -0.20(-1.76%)
Jan 24, 2023 11.65 11.85 11.31 11.37 263,697 -0.23(-1.98%)
Jan 23, 2023 11.07 11.72 10.73 11.60 565,875 +0.60(+5.45%)
Jan 20, 2023 10.55 11.04 10.45 11.00 273,339 +0.54(+5.16%)
Jan 19, 2023 10.53 10.80 10.28 10.46 140,023 -0.09(-0.85%)
Jan 18, 2023 11.00 11.10 10.31 10.55 285,800 -0.34(-3.12%)
Jan 17, 2023 10.07 10.95 10.00 10.89 452,795 +0.74(+7.29%)
Jan 13, 2023 10.22 10.59 10.02 10.15 361,165 -0.04(-0.39%)
Jan 12, 2023 10.08 10.79 9.830 10.19 778,845 +0.34(+3.45%)
Jan 11, 2023 10.19 10.19 9.550 9.850 354,321 -0.30(-2.96%)
Jan 10, 2023 9.560 10.18 9.515 10.15 274,843 +0.77(+8.21%)
Jan 09, 2023 9.950 10.04 9.380 9.380 261,959 -0.50(-5.06%)
Jan 06, 2023 10.25 10.50 9.850 9.880 251,049 -0.37(-3.61%)
Jan 05, 2023 10.11 10.32 10.03 10.25 76,582 -0.01(-0.10%)
Jan 04, 2023 10.07 10.26 9.720 10.26 195,453 +0.24(+2.40%)
Jan 03, 2023 10.58 10.73 9.960 10.02 226,751 -0.63(-5.92%)
Dec 30, 2022 10.45 10.73 10.29 10.65 287,474 +0.21(+2.01%)
Dec 29, 2022 10.04 10.49 9.920 10.44 184,830 +0.41(+4.09%)
Dec 28, 2022 9.710 10.15 9.470 10.03 219,226 +0.32(+3.30%)
Dec 27, 2022 10.03 10.04 9.710 9.710 158,401 -0.33(-3.29%)
Dec 23, 2022 10.49 10.49 9.890 10.04 188,117 -0.54(-5.10%)
Dec 22, 2022 10.40 10.64 10.02 10.58 225,769 +0.21(+2.03%)
Dec 21, 2022 10.34 10.49 10.10 10.37 188,221 +0.05(+0.48%)
Dec 20, 2022 10.42 10.52 9.995 10.32 267,663 +0.12(+1.18%)
Dec 19, 2022 11.00 11.05 10.17 10.20 337,342 -0.89(-8.03%)
Dec 16, 2022 10.81 11.32 10.51 11.09 554,918 +0.07(+0.64%)
Dec 15, 2022 10.92 11.17 10.78 11.02 142,575 +0.01(+0.09%)
Dec 14, 2022 11.14 11.39 10.60 11.01 230,788 -0.13(-1.17%)
Dec 13, 2022 10.75 11.47 10.60 11.14 378,586 +0.55(+5.19%)
Dec 12, 2022 10.59 10.77 10.30 10.59 238,395 -0.18(-1.67%)
Dec 09, 2022 11.11 11.30 10.52 10.77 217,646 -0.28(-2.53%)
Dec 08, 2022 10.70 11.32 10.63 11.05 331,764 +0.51(+4.84%)
Dec 07, 2022 10.42 10.70 10.08 10.54 150,622 +0.26(+2.53%)
Dec 06, 2022 10.75 10.93 10.22 10.28 305,750 -0.47(-4.37%)
Dec 05, 2022 11.16 11.24 10.70 10.75 164,341 -0.52(-4.61%)
Dec 02, 2022 10.80 11.35 10.73 11.27 233,241 +0.41(+3.78%)
Dec 01, 2022 11.10 11.15 10.71 10.86 99,824 -0.21(-1.90%)
Nov 30, 2022 10.77 11.21 10.50 11.07 157,168 +0.38(+3.55%)
Nov 29, 2022 10.99 11.15 10.61 10.69 159,240 -0.28(-2.55%)
Nov 28, 2022 11.07 11.40 10.82 10.97 224,149 -0.03(-0.27%)
Nov 25, 2022 10.80 11.43 10.65 11.00 116,203 +0.17(+1.57%)
Nov 23, 2022 10.14 10.95 10.02 10.83 353,936 +0.59(+5.76%)
Nov 22, 2022 11.80 11.99 9.310 10.24 1,516,051 -1.54(-13.07%)
Nov 21, 2022 12.05 12.59 11.60 11.78 500,026 -0.15(-1.26%)
Nov 18, 2022 12.17 12.17 11.73 11.93 313,143 -0.13(-1.08%)
Nov 17, 2022 11.66 12.44 11.31 12.06 402,555 +0.40(+3.43%)
Nov 16, 2022 12.11 12.31 11.62 11.66 417,779 -0.61(-4.97%)
Nov 15, 2022 13.00 13.00 12.20 12.27 473,565 -0.24(-1.92%)
Nov 14, 2022 12.03 13.00 12.03 12.51 653,706 +0.66(+5.57%)
Nov 11, 2022 11.86 12.15 11.22 11.85 520,295 +0.03(+0.25%)
Nov 10, 2022 11.56 11.98 11.31 11.82 335,686 +0.64(+5.72%)
Nov 09, 2022 11.87 12.20 11.07 11.18 430,490 -0.74(-6.21%)
Nov 08, 2022 12.00 12.83 11.51 11.92 540,202 -0.26(-2.13%)
Nov 07, 2022 10.90 12.45 10.61 12.18 687,355 +1.28(+11.74%)
Nov 04, 2022 12.63 12.68 10.52 10.90 1,276,216 -1.86(-14.58%)
Nov 03, 2022 14.47 15.12 12.60 12.76 1,860,550 -1.65(-11.45%)
Nov 02, 2022 13.10 14.41 2,350,881 +1.16(+8.75%)
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.