Skip to main content
Actinium Pharmaceuticals, Inc. (ATNM)
NYSEAMERICAN: ATNM · Real-Time Price · USD
1.390
-0.030 (-2.11%)
At close: Nov 20, 2024, 4:00 PM
1.430
+0.040 (2.88%)
After-hours: Nov 20, 2024, 5:41 PM EST

Actinium Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.421.461.381.391.39-2.11%286,421
Nov 19, 20241.411.491.401.421.42-313,531
Nov 18, 20241.561.631.401.421.42-5.33%371,214
Nov 15, 20241.661.681.451.501.50-9.09%631,169
Nov 14, 20241.701.751.651.651.65-3.51%233,624
Nov 13, 20241.791.811.661.711.71-5.00%323,896
Nov 12, 20241.891.931.801.801.80-6.74%230,251
Nov 11, 20241.921.971.891.931.930.52%225,474
Nov 8, 20241.851.921.831.921.924.92%197,965
Nov 7, 20241.881.931.821.831.83-5.18%206,468
Nov 6, 20241.911.931.831.931.932.66%338,071
Nov 5, 20241.761.881.761.881.886.82%225,279
Nov 4, 20241.711.761.691.761.762.92%158,844
Nov 1, 20241.801.881.701.711.71-5.00%272,349
Oct 31, 20241.801.851.741.801.801.12%139,534
Oct 30, 20241.861.891.781.781.78-5.32%101,948
Oct 29, 20241.831.891.801.881.882.73%167,145
Oct 28, 20241.711.831.711.831.838.93%212,355
Oct 25, 20241.721.751.661.681.68-210,130
Oct 24, 20241.841.841.661.681.68-6.67%210,860
Oct 23, 20241.881.921.801.801.80-4.26%356,142
Oct 22, 20241.801.891.741.881.885.62%276,481
Oct 21, 20241.821.841.771.781.78-2.20%194,417
Oct 18, 20241.721.841.681.821.825.81%363,375
Oct 17, 20241.671.731.641.721.722.38%156,194
Oct 16, 20241.731.751.661.681.68-4.00%207,555
Oct 15, 20241.741.761.691.751.75-0.57%171,390
Oct 14, 20241.741.791.711.761.76-2.22%257,141
Oct 11, 20241.641.801.631.801.8010.43%290,996
Oct 10, 20241.551.651.481.631.633.16%267,692
Oct 9, 20241.661.661.521.581.58-3.07%436,959
Oct 8, 20241.681.681.611.631.63-1.81%154,593
Oct 7, 20241.751.781.661.661.66-7.26%312,363
Oct 4, 20241.851.861.761.791.790.56%317,038
Oct 3, 20241.881.891.761.781.78-6.32%317,684
Oct 2, 20241.841.931.771.901.904.40%526,959
Oct 1, 20241.891.931.791.821.82-3.19%281,215
Sep 30, 20241.801.901.801.881.884.44%165,144
Sep 27, 20241.811.841.781.801.800.56%245,866
Sep 26, 20241.811.841.781.791.79-0.56%275,543
Sep 25, 20241.801.831.771.801.80-0.55%337,657
Sep 24, 20241.811.931.801.811.81-1.63%264,899
Sep 23, 20241.811.881.791.841.842.22%279,373
Sep 20, 20241.901.911.781.801.80-4.26%496,991
Sep 19, 20241.871.921.821.881.885.62%240,378
Sep 18, 20241.831.921.781.781.78-2.20%354,017
Sep 17, 20241.791.861.781.821.822.82%236,770
Sep 16, 20241.871.891.751.771.77-4.84%277,055
Sep 13, 20241.962.011.821.861.86-5.10%307,050
Sep 12, 20241.971.981.861.961.960.51%335,812
Sep 11, 20241.851.951.771.951.953.72%422,695
Sep 10, 20241.841.881.771.881.882.73%232,597
Sep 9, 20241.781.911.751.831.832.81%351,059
Sep 6, 20241.711.801.681.781.783.49%334,184
Sep 5, 20241.801.851.701.721.72-4.44%608,337
Sep 4, 20241.831.841.761.801.80-3.74%510,371
Sep 3, 20241.962.001.811.871.87-6.03%325,093
Aug 30, 20241.932.001.881.991.994.19%331,496
Aug 29, 20241.922.001.911.911.910.53%262,830
Aug 28, 20241.992.041.881.901.90-4.52%481,974
Aug 27, 20242.122.151.971.991.99-5.69%329,490
Aug 26, 20242.032.142.002.112.114.98%609,266
Aug 23, 20242.022.051.962.012.01-1.47%416,300
Aug 22, 20242.132.152.022.042.04-3.77%380,511
Aug 21, 20242.092.141.962.122.12-735,033
Aug 20, 20242.122.282.052.122.121.44%753,465
Aug 19, 20241.832.191.812.092.0914.84%946,811
Aug 16, 20241.952.081.761.821.82-6.67%1,295,734
Aug 15, 20241.992.121.901.951.950.52%861,736
Aug 14, 20242.002.061.901.941.94-3.00%623,860
Aug 13, 20242.002.081.922.002.000.50%727,807
Aug 12, 20242.132.151.911.991.99-2.93%576,644
Aug 9, 20242.322.382.032.052.05-14.94%890,374
Aug 8, 20242.122.562.082.412.4114.76%1,672,894
Aug 7, 20242.842.922.032.102.10-26.83%2,012,547
Aug 6, 20242.363.452.362.872.8715.73%8,988,211
Aug 5, 20241.712.501.332.482.48-59.81%15,825,064
Aug 2, 20246.506.516.116.176.17-6.80%414,728
Aug 1, 20246.907.016.566.626.62-4.34%271,262
Jul 31, 20246.967.166.716.926.92-0.72%268,414
Jul 30, 20247.247.436.886.976.97-4.26%337,321
Jul 29, 20247.947.957.147.287.28-6.91%420,683
Jul 26, 20247.968.087.717.827.82-1.01%430,643
Jul 25, 20247.898.097.757.907.902.07%334,408
Jul 24, 20247.968.297.627.747.74-3.25%467,689
Jul 23, 20247.458.647.428.008.009.29%809,008
Jul 22, 20247.137.387.067.327.322.95%134,975
Jul 19, 20247.247.257.057.117.11-1.52%92,725
Jul 18, 20247.377.637.157.227.22-2.17%183,393
Jul 17, 20247.667.757.257.387.38-4.90%202,606
Jul 16, 20247.607.787.577.767.761.44%246,854
Jul 15, 20247.577.727.477.657.652.68%172,831
Jul 12, 20247.477.787.337.457.450.95%305,774
Jul 11, 20247.247.487.157.387.384.38%288,911
Jul 10, 20247.017.176.867.077.071.29%233,207
Jul 9, 20247.167.306.976.986.98-3.32%147,208
Jul 8, 20247.007.497.007.227.223.59%200,080
Jul 5, 20247.247.276.756.976.97-4.26%175,161
Jul 3, 20246.997.296.927.287.284.60%149,010
Jul 2, 20247.197.316.906.966.96-3.33%183,726