Skip to main content

Actinium Pharmaceuticals Inc (NY: ATNM )

7.150 -0.070 (-0.97%)
Streaming Delayed Price Updated: 11:12 AM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 7.370 7.630 7.150 7.220 183,393 -0.16(-2.17%)
Jul 17, 2024 7.660 7.750 7.245 7.380 202,596 -0.38(-4.90%)
Jul 16, 2024 7.600 7.780 7.573 7.760 246,834 +0.11(+1.44%)
Jul 15, 2024 7.570 7.720 7.470 7.650 172,331 +0.20(+2.68%)
Jul 12, 2024 7.470 7.780 7.330 7.450 305,774 +0.07(+0.95%)
Jul 11, 2024 7.240 7.480 7.150 7.380 288,911 +0.31(+4.38%)
Jul 10, 2024 7.010 7.170 6.860 7.070 233,207 +0.09(+1.29%)
Jul 09, 2024 7.160 7.295 6.970 6.980 147,205 -0.24(-3.32%)
Jul 08, 2024 7.000 7.490 7.000 7.220 200,080 +0.25(+3.59%)
Jul 05, 2024 7.240 7.270 6.750 6.970 175,161 -0.31(-4.26%)
Jul 03, 2024 6.990 7.290 6.920 7.280 149,010 +0.32(+4.60%)
Jul 02, 2024 7.190 7.310 6.900 6.960 183,726 -0.24(-3.33%)
Jul 01, 2024 7.280 7.375 7.050 7.200 236,292 -0.20(-2.70%)
Jun 28, 2024 7.330 7.450 7.010 7.400 960,288 +0.01(+0.14%)
Jun 27, 2024 7.410 7.510 7.300 7.390 97,857 +0.02(+0.27%)
Jun 26, 2024 7.150 7.430 7.000 7.370 194,527 +0.21(+2.93%)
Jun 25, 2024 7.480 7.630 7.130 7.160 246,130 -0.32(-4.28%)
Jun 24, 2024 7.340 7.670 7.330 7.480 157,060 +0.17(+2.33%)
Jun 21, 2024 7.570 7.700 7.310 7.310 418,917 -0.24(-3.18%)
Jun 20, 2024 7.870 7.936 7.550 7.550 222,379 -0.32(-4.07%)
Jun 18, 2024 7.930 8.190 7.840 7.870 238,482 -0.06(-0.76%)
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%)
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.