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 (%)
Jul 31, 2023 6.990 7.150 6.910 7.120 129,070 +0.17(+2.45%)
Jul 28, 2023 7.000 7.050 6.722 6.950 252,047 +0.04(+0.58%)
Jul 27, 2023 7.040 7.090 6.900 6.910 140,502 -0.11(-1.57%)
Jul 26, 2023 7.120 7.165 6.970 7.020 107,887 -0.09(-1.27%)
Jul 25, 2023 7.090 7.270 7.060 7.110 93,980 -0.04(-0.56%)
Jul 24, 2023 7.160 7.200 7.000 7.150 108,000 +0.00(+0.00%)
Jul 21, 2023 7.260 7.330 7.120 7.150 89,128 -0.06(-0.83%)
Jul 20, 2023 7.230 7.290 7.100 7.210 77,813 -0.03(-0.41%)
Jul 19, 2023 7.440 7.610 7.150 7.240 125,683 -0.12(-1.63%)
Jul 18, 2023 7.320 7.540 7.238 7.360 152,345 +0.15(+2.08%)
Jul 17, 2023 6.990 7.280 6.970 7.210 145,724 +0.22(+3.15%)
Jul 14, 2023 7.140 7.170 6.970 6.990 166,051 -0.16(-2.24%)
Jul 13, 2023 7.220 7.307 7.100 7.150 146,767 -0.04(-0.56%)
Jul 12, 2023 7.080 7.280 7.080 7.190 105,500 +0.07(+0.98%)
Jul 11, 2023 7.260 7.260 7.080 7.120 126,639 -0.16(-2.20%)
Jul 10, 2023 7.200 7.350 7.112 7.280 105,566 +0.07(+0.97%)
Jul 07, 2023 7.360 7.380 7.100 7.210 144,565 -0.11(-1.50%)
Jul 06, 2023 7.280 7.390 7.060 7.320 180,755 -0.05(-0.68%)
Jul 05, 2023 7.350 7.470 7.160 7.370 130,573 +0.00(+0.00%)
Jul 03, 2023 7.430 7.430 7.110 7.370 72,808 -0.05(-0.67%)
Jun 30, 2023 7.170 7.440 7.080 7.420 175,815 +0.27(+3.78%)
Jun 29, 2023 7.370 7.370 6.990 7.150 268,260 -0.21(-2.85%)
Jun 28, 2023 7.200 7.440 7.100 7.360 129,996 +0.09(+1.24%)
Jun 27, 2023 7.220 7.380 7.060 7.270 171,829 +0.01(+0.14%)
Jun 26, 2023 7.480 7.490 7.080 7.260 377,061 -0.25(-3.33%)
Jun 23, 2023 8.000 8.130 7.400 7.510 3,696,525 -0.56(-6.94%)
Jun 22, 2023 8.250 8.320 7.980 8.070 174,870 -0.27(-3.24%)
Jun 21, 2023 8.020 8.420 7.901 8.340 357,512 +0.39(+4.91%)
Jun 20, 2023 7.630 8.085 7.530 7.950 241,839 +0.20(+2.58%)
Jun 16, 2023 7.740 7.880 7.510 7.750 278,870 +0.01(+0.13%)
Jun 15, 2023 7.950 8.066 7.610 7.740 321,914 -0.22(-2.76%)
Jun 14, 2023 8.250 8.380 7.900 7.960 209,658 -0.25(-3.05%)
Jun 13, 2023 8.330 8.560 8.210 8.210 129,386 -0.10(-1.20%)
Jun 12, 2023 8.450 8.550 8.150 8.310 184,817 +0.03(+0.36%)
Jun 09, 2023 8.650 8.750 8.240 8.280 181,756 -0.39(-4.50%)
Jun 08, 2023 8.570 8.725 8.410 8.670 113,708 +0.16(+1.88%)
Jun 07, 2023 8.350 8.720 8.300 8.510 223,756 +0.44(+5.45%)
Jun 06, 2023 8.320 8.550 8.070 8.070 196,739 -0.35(-4.16%)
Jun 05, 2023 8.360 8.600 8.340 8.420 74,134 +0.03(+0.36%)
Jun 02, 2023 8.460 8.550 8.170 8.390 136,146 +0.05(+0.60%)
Jun 01, 2023 8.310 8.420 8.010 8.340 132,190 +0.04(+0.48%)
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%)
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.