Skip to main content

Actinium Pharmaceuticals, Inc. (Delaware) Common Stock (NY: ATNM )

1.290 +0.170 (+15.18%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 1.140 1.290 1.125 1.290 1,084,004 +0.15(+13.64%)
Dec 19, 2024 1.190 1.199 1.100 1.135 322,788 -0.02(-2.14%)
Dec 18, 2024 1.220 1.260 1.160 1.160 383,453 -0.06(-4.92%)
Dec 17, 2024 1.270 1.290 1.220 1.220 294,599 -0.05(-3.94%)
Dec 16, 2024 1.210 1.280 1.200 1.270 381,265 +0.04(+3.25%)
Dec 13, 2024 1.230 1.230 1.160 1.230 434,089 -0.02(-1.60%)
Dec 12, 2024 1.320 1.340 1.220 1.250 284,918 -0.03(-2.34%)
Dec 11, 2024 1.300 1.340 1.270 1.280 306,780 -0.02(-1.54%)
Dec 10, 2024 1.330 1.371 1.260 1.300 391,216 -0.02(-1.52%)
Dec 09, 2024 1.360 1.401 1.310 1.320 368,226 -0.04(-2.94%)
Dec 06, 2024 1.240 1.380 1.200 1.360 528,414 +0.14(+11.48%)
Dec 05, 2024 1.220 1.260 1.220 1.220 354,012 +0.01(+0.83%)
Dec 04, 2024 1.340 1.340 1.190 1.210 614,399 -0.13(-9.70%)
Dec 03, 2024 1.390 1.410 1.340 1.340 244,738 -0.07(-4.96%)
Dec 02, 2024 1.410 1.435 1.390 1.410 331,355 -0.03(-2.08%)
Nov 29, 2024 1.390 1.485 1.390 1.440 156,205 +0.00(+0.00%)
Nov 27, 2024 1.410 1.450 1.370 1.440 206,082 +0.03(+2.13%)
Nov 26, 2024 1.470 1.480 1.390 1.410 296,345 -0.04(-2.76%)
Nov 25, 2024 1.450 1.540 1.430 1.450 286,434 +0.00(+0.00%)
Nov 22, 2024 1.470 1.490 1.410 1.450 222,701 -0.02(-1.36%)
Nov 21, 2024 1.410 1.470 1.365 1.470 277,822 +0.08(+5.76%)
Nov 20, 2024 1.420 1.460 1.380 1.390 286,421 -0.03(-2.11%)
Nov 19, 2024 1.410 1.490 1.400 1.420 313,521 +0.00(+0.00%)
Nov 18, 2024 1.560 1.629 1.400 1.420 371,148 -0.08(-5.33%)
Nov 15, 2024 1.660 1.679 1.450 1.500 631,169 -0.15(-9.09%)
Nov 14, 2024 1.700 1.750 1.650 1.650 233,499 -0.06(-3.51%)
Nov 13, 2024 1.790 1.814 1.660 1.710 327,396 -0.09(-5.00%)
Nov 12, 2024 1.890 1.930 1.800 1.800 230,251 -0.13(-6.74%)
Nov 11, 2024 1.920 1.970 1.890 1.930 225,376 +0.01(+0.52%)
Nov 08, 2024 1.850 1.920 1.830 1.920 197,965 +0.09(+4.92%)
Nov 07, 2024 1.880 1.930 1.820 1.830 205,648 -0.10(-5.18%)
Nov 06, 2024 1.910 1.930 1.830 1.930 337,963 +0.05(+2.66%)
Nov 05, 2024 1.760 1.880 1.760 1.880 225,240 +0.12(+6.82%)
Nov 04, 2024 1.710 1.760 1.690 1.760 158,844 +0.05(+2.92%)
Nov 01, 2024 1.800 1.875 1.700 1.710 272,349 -0.09(-5.00%)
Oct 31, 2024 1.800 1.850 1.740 1.800 139,447 +0.02(+1.12%)
Oct 30, 2024 1.860 1.890 1.780 1.780 101,948 -0.10(-5.32%)
Oct 29, 2024 1.830 1.890 1.800 1.880 167,082 +0.05(+2.73%)
Oct 28, 2024 1.710 1.830 1.710 1.830 211,859 +0.15(+8.93%)
Oct 25, 2024 1.720 1.750 1.660 1.680 210,130 +0.00(+0.00%)
Oct 24, 2024 1.840 1.840 1.660 1.680 210,810 -0.12(-6.67%)
Oct 23, 2024 1.880 1.920 1.800 1.800 356,142 -0.08(-4.26%)
Oct 22, 2024 1.800 1.890 1.740 1.880 276,481 +0.10(+5.62%)
Oct 21, 2024 1.820 1.835 1.765 1.780 194,410 -0.04(-2.20%)
Oct 18, 2024 1.720 1.840 1.680 1.820 363,375 +0.10(+5.81%)
Oct 17, 2024 1.670 1.730 1.640 1.720 156,193 +0.04(+2.38%)
Oct 16, 2024 1.730 1.750 1.660 1.680 207,485 -0.07(-4.00%)
Oct 15, 2024 1.740 1.760 1.690 1.750 171,390 -0.01(-0.57%)
Oct 14, 2024 1.740 1.790 1.710 1.760 257,122 -0.04(-2.22%)
Oct 11, 2024 1.640 1.800 1.630 1.800 290,996 +0.17(+10.43%)
Oct 10, 2024 1.550 1.650 1.480 1.630 264,992 +0.05(+3.16%)
Oct 09, 2024 1.660 1.660 1.520 1.580 436,959 -0.05(-3.07%)
Oct 08, 2024 1.680 1.684 1.610 1.630 154,557 -0.03(-1.81%)
Oct 07, 2024 1.750 1.780 1.660 1.660 312,363 -0.13(-7.26%)
Oct 04, 2024 1.850 1.860 1.760 1.790 317,038 +0.01(+0.56%)
Oct 03, 2024 1.880 1.890 1.760 1.780 317,684 -0.12(-6.32%)
Oct 02, 2024 1.840 1.930 1.770 1.900 526,959 +0.08(+4.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.