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

Actinium Pharmaceuticals Inc (NY: ATNM )

1.470 +0.080 (+5.76%)
Official Closing Price Updated: 4:10 PM EST, Nov 21, 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 (%)
Nov 21, 2024 1.410 1.470 1.365 1.470 277,322 +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%)
Oct 01, 2024 1.890 1.930 1.790 1.820 280,943 -0.06(-3.19%)
Sep 30, 2024 1.800 1.895 1.800 1.880 165,144 +0.08(+4.44%)
Sep 27, 2024 1.810 1.840 1.780 1.800 245,866 +0.01(+0.56%)
Sep 26, 2024 1.810 1.835 1.775 1.790 275,343 -0.01(-0.56%)
Sep 25, 2024 1.800 1.830 1.770 1.800 337,657 -0.01(-0.55%)
Sep 24, 2024 1.810 1.930 1.800 1.810 264,899 -0.03(-1.63%)
Sep 23, 2024 1.810 1.880 1.790 1.840 279,373 +0.04(+2.22%)
Sep 20, 2024 1.900 1.910 1.780 1.800 496,991 -0.08(-4.26%)
Sep 19, 2024 1.870 1.915 1.820 1.880 240,377 +0.10(+5.62%)
Sep 18, 2024 1.830 1.920 1.780 1.780 354,017 -0.04(-2.20%)
Sep 17, 2024 1.790 1.860 1.780 1.820 236,770 +0.05(+2.82%)
Sep 16, 2024 1.870 1.890 1.750 1.770 277,055 -0.09(-4.84%)
Sep 13, 2024 1.960 2.010 1.820 1.860 307,050 -0.10(-5.10%)
Sep 12, 2024 1.970 1.980 1.860 1.960 335,804 +0.01(+0.51%)
Sep 11, 2024 1.850 1.950 1.770 1.950 422,695 +0.07(+3.72%)
Sep 10, 2024 1.840 1.880 1.765 1.880 232,583 +0.05(+2.73%)
Sep 09, 2024 1.780 1.910 1.751 1.830 351,059 +0.05(+2.81%)
Sep 06, 2024 1.710 1.800 1.680 1.780 334,184 +0.06(+3.49%)
Sep 05, 2024 1.800 1.850 1.700 1.720 608,337 -0.08(-4.44%)
Sep 04, 2024 1.830 1.840 1.760 1.800 510,703 -0.07(-3.74%)
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.