Skip to main content

Actinium Pharmaceuticals Inc (NY: ATNM )

1.880 +0.120 (+6.82%)
Official Closing Price Updated: 8:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1.790 317,036 +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.