Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Actinium Pharmaceuticals Inc (NY: ATNM )

6.960 -0.210 (-2.93%)
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 7.500 7.785 7.380 7.380 27,550 -0.03(-0.45%)
Jun 27, 2019 7.500 7.650 7.350 7.413 10,250 -0.09(-1.16%)
Jun 26, 2019 7.875 7.875 7.200 7.500 17,225 -0.17(-2.15%)
Jun 25, 2019 8.250 8.250 7.206 7.665 30,735 -0.14(-1.84%)
Jun 24, 2019 8.100 8.100 7.596 7.809 14,016 -0.14(-1.74%)
Jun 21, 2019 7.860 8.250 7.530 7.947 16,986 +0.03(+0.38%)
Jun 20, 2019 7.950 7.980 7.500 7.917 10,839 +0.05(+0.69%)
Jun 19, 2019 7.674 8.070 7.563 7.863 13,399 +0.19(+2.50%)
Jun 18, 2019 7.695 8.082 7.593 7.671 11,941 +0.17(+2.28%)
Jun 17, 2019 7.350 8.175 7.110 7.500 44,775 +0.18(+2.46%)
Jun 14, 2019 7.254 7.464 6.900 7.320 33,413 +0.01(+0.12%)
Jun 13, 2019 7.800 7.950 7.200 7.311 74,267 -0.19(-2.52%)
Jun 12, 2019 8.040 8.040 7.425 7.500 33,231 -0.30(-3.81%)
Jun 11, 2019 8.193 8.193 7.350 7.797 51,698 -0.01(-0.08%)
Jun 10, 2019 8.400 8.400 7.791 7.803 55,743 +0.00(+0.04%)
Jun 07, 2019 8.100 8.196 7.800 7.800 25,333 -0.30(-3.70%)
Jun 06, 2019 8.640 8.640 7.980 8.100 38,720 -0.30(-3.57%)
Jun 05, 2019 8.700 9.000 8.100 8.400 59,303 -0.60(-6.67%)
Jun 04, 2019 10.50 10.50 8.700 9.000 254,187 -0.02(-0.27%)
Jun 03, 2019 9.588 9.897 8.700 9.024 84,549 -0.73(-7.45%)
May 31, 2019 8.964 9.750 8.625 9.750 148,773 +0.79(+8.77%)
May 30, 2019 8.970 9.123 8.610 8.964 20,808 +0.22(+2.50%)
May 29, 2019 9.267 9.267 8.550 8.745 32,941 -0.56(-5.97%)
May 28, 2019 9.000 9.300 8.700 9.300 60,214 +0.46(+5.26%)
May 24, 2019 8.550 9.000 8.400 8.835 28,396 +0.36(+4.25%)
May 23, 2019 8.625 8.904 8.400 8.475 18,882 -0.15(-1.74%)
May 22, 2019 9.090 9.090 8.430 8.625 22,643 -0.29(-3.23%)
May 21, 2019 9.000 9.150 8.700 8.913 26,191 -0.23(-2.56%)
May 20, 2019 9.390 9.438 8.400 9.147 70,607 -0.24(-2.59%)
May 17, 2019 8.550 9.600 8.100 9.390 146,263 +1.29(+15.97%)
May 16, 2019 8.130 8.337 7.848 8.097 36,882 +0.30(+3.81%)
May 15, 2019 8.100 8.304 7.734 7.800 39,789 -0.15(-1.85%)
May 14, 2019 8.100 8.430 7.800 7.947 49,637 -0.12(-1.52%)
May 13, 2019 8.100 8.400 7.860 8.070 48,905 -0.04(-0.44%)
May 10, 2019 8.235 8.571 7.875 8.106 45,920 -0.46(-5.43%)
May 09, 2019 8.778 9.111 8.250 8.571 36,963 -0.27(-3.05%)
May 08, 2019 9.150 9.150 8.685 8.841 22,810 -0.01(-0.10%)
May 07, 2019 9.000 9.147 8.700 8.850 26,870 +0.03(+0.34%)
May 06, 2019 9.000 9.237 8.700 8.820 30,219 +0.09(+1.00%)
May 03, 2019 9.300 9.600 8.733 8.733 55,230 -0.24(-2.64%)
May 02, 2019 9.000 9.150 8.850 8.970 22,953 +0.02(+0.27%)
May 01, 2019 9.300 9.300 8.850 8.946 20,511 -0.20(-2.23%)
Apr 30, 2019 9.150 9.153 8.685 9.150 21,952 +0.36(+4.10%)
Apr 29, 2019 9.150 9.315 8.775 8.790 41,910 +0.01(+0.17%)
Apr 26, 2019 8.700 8.850 8.130 8.775 44,706 +0.08(+0.86%)
Apr 25, 2019 9.300 9.300 8.700 8.700 54,005 -0.12(-1.36%)
Apr 24, 2019 9.600 9.600 8.565 8.820 67,879 -0.36(-3.92%)
Apr 23, 2019 9.600 9.600 8.889 9.180 121,825 +0.33(+3.73%)
Apr 22, 2019 9.297 9.330 8.640 8.850 114,502 -0.45(-4.84%)
Apr 18, 2019 9.990 10.14 8.655 9.300 674,930 -4.20(-31.11%)
Apr 17, 2019 15.00 15.00 13.50 13.50 40,523 -1.50(-10.02%)
Apr 16, 2019 14.70 15.30 14.47 15.00 17,552 +0.69(+4.84%)
Apr 15, 2019 16.12 16.20 14.16 14.31 43,974 -1.89(-11.67%)
Apr 12, 2019 16.15 16.45 15.93 16.20 8,530 +0.00(+0.00%)
Apr 11, 2019 16.81 17.10 16.20 16.20 9,868 -0.67(-3.98%)
Apr 10, 2019 18.00 18.00 16.50 16.87 17,186 -0.48(-2.78%)
Apr 09, 2019 16.80 18.00 16.48 17.36 22,113 +0.56(+3.32%)
Apr 08, 2019 16.20 17.10 14.10 16.80 21,599 +0.37(+2.26%)
Apr 05, 2019 16.74 17.01 16.20 16.43 10,243 -0.38(-2.23%)
Apr 04, 2019 17.40 17.40 16.20 16.80 10,602 -0.72(-4.11%)
Apr 03, 2019 17.40 17.52 16.20 17.52 30,740 -0.48(-2.67%)
Apr 02, 2019 18.30 18.30 16.20 18.00 36,551 +0.00(+0.00%)
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.