Actinium Pharmaceuticals, Inc. (ATNM)
NYSEAMERICAN: ATNM · Real-Time Price · USD
1.590
+0.010 (0.63%)
Dec 24, 2025, 1:00 PM EST - Market closed
Actinium Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 1.60 | 1.61 | 1.55 | 1.59 | 1.59 | 0.63% | 53,924 |
| Dec 23, 2025 | 1.59 | 1.64 | 1.56 | 1.58 | 1.58 | -1.25% | 119,081 |
| Dec 22, 2025 | 1.71 | 1.72 | 1.60 | 1.60 | 1.60 | -5.33% | 195,375 |
| Dec 19, 2025 | 1.60 | 1.71 | 1.57 | 1.69 | 1.69 | 6.29% | 210,154 |
| Dec 18, 2025 | 1.65 | 1.67 | 1.57 | 1.59 | 1.59 | -4.22% | 167,465 |
| Dec 17, 2025 | 1.50 | 1.67 | 1.48 | 1.66 | 1.66 | 9.21% | 299,311 |
| Dec 16, 2025 | 1.56 | 1.56 | 1.48 | 1.52 | 1.52 | -4.40% | 143,757 |
| Dec 15, 2025 | 1.52 | 1.69 | 1.52 | 1.59 | 1.59 | 5.30% | 312,430 |
| Dec 12, 2025 | 1.51 | 1.56 | 1.47 | 1.51 | 1.51 | 4.14% | 431,902 |
| Dec 11, 2025 | 1.42 | 1.48 | 1.41 | 1.45 | 1.45 | 2.11% | 88,663 |
| Dec 10, 2025 | 1.44 | 1.46 | 1.41 | 1.42 | 1.42 | -0.70% | 155,912 |
| Dec 9, 2025 | 1.40 | 1.45 | 1.37 | 1.43 | 1.43 | 2.14% | 259,539 |
| Dec 8, 2025 | 1.45 | 1.47 | 1.40 | 1.40 | 1.40 | -2.10% | 141,773 |
| Dec 5, 2025 | 1.45 | 1.47 | 1.40 | 1.43 | 1.43 | -1.38% | 86,058 |
| Dec 4, 2025 | 1.45 | 1.54 | 1.41 | 1.45 | 1.45 | - | 82,217 |
| Dec 3, 2025 | 1.38 | 1.48 | 1.38 | 1.45 | 1.45 | 5.07% | 151,031 |
| Dec 2, 2025 | 1.37 | 1.40 | 1.33 | 1.38 | 1.38 | 0.73% | 112,739 |
| Dec 1, 2025 | 1.40 | 1.42 | 1.36 | 1.37 | 1.37 | -0.72% | 385,771 |
| Nov 28, 2025 | 1.44 | 1.44 | 1.38 | 1.38 | 1.38 | -4.83% | 57,994 |
| Nov 26, 2025 | 1.38 | 1.48 | 1.37 | 1.45 | 1.45 | 3.57% | 94,529 |
| Nov 25, 2025 | 1.38 | 1.40 | 1.32 | 1.40 | 1.40 | 2.19% | 53,495 |
| Nov 24, 2025 | 1.31 | 1.42 | 1.30 | 1.37 | 1.37 | 3.01% | 101,139 |
| Nov 21, 2025 | 1.28 | 1.34 | 1.25 | 1.33 | 1.33 | 3.10% | 118,475 |
| Nov 20, 2025 | 1.35 | 1.41 | 1.29 | 1.29 | 1.29 | -5.15% | 168,557 |
| Nov 19, 2025 | 1.44 | 1.44 | 1.33 | 1.36 | 1.36 | -4.90% | 123,256 |
| Nov 18, 2025 | 1.46 | 1.48 | 1.38 | 1.43 | 1.43 | -1.38% | 193,709 |
| Nov 17, 2025 | 1.38 | 1.60 | 1.35 | 1.45 | 1.45 | 14.17% | 1,620,603 |
| Nov 14, 2025 | 1.24 | 1.34 | 1.24 | 1.27 | 1.27 | 1.60% | 63,002 |
| Nov 13, 2025 | 1.30 | 1.31 | 1.23 | 1.25 | 1.25 | -3.85% | 102,154 |
| Nov 12, 2025 | 1.28 | 1.32 | 1.28 | 1.30 | 1.30 | -0.76% | 71,317 |
| Nov 11, 2025 | 1.29 | 1.33 | 1.28 | 1.31 | 1.31 | -1.50% | 136,056 |
| Nov 10, 2025 | 1.28 | 1.33 | 1.26 | 1.33 | 1.33 | 5.56% | 87,611 |
| Nov 7, 2025 | 1.30 | 1.32 | 1.23 | 1.26 | 1.26 | -4.55% | 286,597 |
| Nov 6, 2025 | 1.36 | 1.40 | 1.30 | 1.32 | 1.32 | -1.49% | 145,319 |
| Nov 5, 2025 | 1.33 | 1.36 | 1.33 | 1.34 | 1.34 | -0.74% | 90,731 |
| Nov 4, 2025 | 1.35 | 1.40 | 1.33 | 1.35 | 1.35 | -2.17% | 273,088 |
| Nov 3, 2025 | 1.41 | 1.43 | 1.36 | 1.38 | 1.38 | -3.50% | 305,755 |
| Oct 31, 2025 | 1.41 | 1.44 | 1.40 | 1.43 | 1.43 | 0.70% | 97,380 |
| Oct 30, 2025 | 1.43 | 1.45 | 1.40 | 1.42 | 1.42 | -2.74% | 125,673 |
| Oct 29, 2025 | 1.47 | 1.48 | 1.41 | 1.46 | 1.46 | -1.35% | 221,885 |
| Oct 28, 2025 | 1.54 | 1.55 | 1.44 | 1.48 | 1.48 | -3.27% | 193,901 |
| Oct 27, 2025 | 1.68 | 1.69 | 1.53 | 1.53 | 1.53 | -8.38% | 584,368 |
| Oct 24, 2025 | 1.56 | 1.74 | 1.51 | 1.67 | 1.67 | 16.78% | 1,888,002 |
| Oct 23, 2025 | 1.45 | 1.46 | 1.39 | 1.43 | 1.43 | -0.69% | 168,911 |
| Oct 22, 2025 | 1.50 | 1.50 | 1.40 | 1.44 | 1.44 | -4.64% | 280,971 |
| Oct 21, 2025 | 1.53 | 1.54 | 1.45 | 1.51 | 1.51 | -0.66% | 71,710 |
| Oct 20, 2025 | 1.49 | 1.53 | 1.45 | 1.52 | 1.52 | 4.11% | 142,713 |
| Oct 17, 2025 | 1.46 | 1.49 | 1.45 | 1.46 | 1.46 | - | 141,998 |
| Oct 16, 2025 | 1.55 | 1.57 | 1.45 | 1.46 | 1.46 | -5.81% | 219,930 |
| Oct 15, 2025 | 1.55 | 1.59 | 1.51 | 1.55 | 1.55 | -0.64% | 267,403 |