Actinium Pharmaceuticals, Inc. (ATNM)
NYSEAMERICAN: ATNM · Real-Time Price · USD
1.120
-0.020 (-1.75%)
At close: Mar 10, 2025, 4:00 PM
1.158
+0.037 (3.35%)
After-hours: Mar 10, 2025, 6:16 PM EST
Actinium Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 1.10 | 1.13 | 1.09 | 1.11 | - | -3.07% | 85,822 |
| Mar 7, 2025 | 1.13 | 1.14 | 1.10 | 1.14 | 1.14 | - | 59,766 |
| Mar 6, 2025 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | -0.87% | 95,223 |
| Mar 5, 2025 | 1.10 | 1.16 | 1.08 | 1.15 | 1.15 | 4.55% | 201,820 |
| Mar 4, 2025 | 1.06 | 1.12 | 1.03 | 1.10 | 1.10 | 3.77% | 210,782 |
| Mar 3, 2025 | 1.17 | 1.17 | 1.06 | 1.06 | 1.06 | -7.83% | 214,333 |
| Feb 28, 2025 | 1.11 | 1.16 | 1.09 | 1.15 | 1.15 | 4.55% | 113,980 |
| Feb 27, 2025 | 1.10 | 1.15 | 1.10 | 1.10 | 1.10 | -0.90% | 144,572 |
| Feb 26, 2025 | 1.14 | 1.16 | 1.11 | 1.11 | 1.11 | -3.48% | 171,417 |
| Feb 25, 2025 | 1.16 | 1.20 | 1.12 | 1.15 | 1.15 | -1.71% | 140,123 |
| Feb 24, 2025 | 1.17 | 1.18 | 1.12 | 1.17 | 1.17 | - | 122,803 |
| Feb 21, 2025 | 1.24 | 1.26 | 1.17 | 1.17 | 1.17 | -4.88% | 124,122 |
| Feb 20, 2025 | 1.16 | 1.23 | 1.15 | 1.23 | 1.23 | 5.13% | 130,783 |
| Feb 19, 2025 | 1.24 | 1.29 | 1.17 | 1.17 | 1.17 | -7.14% | 172,196 |
| Feb 18, 2025 | 1.17 | 1.28 | 1.17 | 1.26 | 1.26 | 9.57% | 318,230 |
| Feb 14, 2025 | 1.12 | 1.16 | 1.12 | 1.15 | 1.15 | 4.55% | 94,214 |
| Feb 13, 2025 | 1.11 | 1.13 | 1.07 | 1.10 | 1.10 | 0.92% | 175,777 |
| Feb 12, 2025 | 1.10 | 1.12 | 1.07 | 1.09 | 1.09 | -1.80% | 129,207 |
| Feb 11, 2025 | 1.13 | 1.15 | 1.10 | 1.11 | 1.11 | -1.77% | 190,110 |
| Feb 10, 2025 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | 0.89% | 161,983 |
| Feb 7, 2025 | 1.15 | 1.18 | 1.11 | 1.12 | 1.12 | -2.61% | 219,713 |
| Feb 6, 2025 | 1.23 | 1.23 | 1.15 | 1.15 | 1.15 | -6.50% | 125,761 |
| Feb 5, 2025 | 1.20 | 1.23 | 1.17 | 1.23 | 1.23 | 5.13% | 142,186 |
| Feb 4, 2025 | 1.19 | 1.23 | 1.17 | 1.17 | 1.17 | -0.85% | 143,621 |
| Feb 3, 2025 | 1.15 | 1.18 | 1.10 | 1.18 | 1.18 | 1.72% | 257,559 |
| Jan 31, 2025 | 1.23 | 1.24 | 1.16 | 1.16 | 1.16 | -4.92% | 266,198 |
| Jan 30, 2025 | 1.24 | 1.26 | 1.18 | 1.22 | 1.22 | -0.81% | 145,825 |
| Jan 29, 2025 | 1.30 | 1.30 | 1.23 | 1.23 | 1.23 | -4.65% | 133,854 |
| Jan 28, 2025 | 1.28 | 1.31 | 1.26 | 1.29 | 1.29 | - | 163,202 |
| Jan 27, 2025 | 1.30 | 1.33 | 1.27 | 1.29 | 1.29 | - | 123,160 |
| Jan 24, 2025 | 1.34 | 1.35 | 1.28 | 1.29 | 1.29 | -3.73% | 135,740 |
| Jan 23, 2025 | 1.32 | 1.34 | 1.30 | 1.34 | 1.34 | 1.52% | 70,113 |
| Jan 22, 2025 | 1.32 | 1.35 | 1.30 | 1.32 | 1.32 | 1.54% | 125,421 |
| Jan 21, 2025 | 1.39 | 1.43 | 1.30 | 1.30 | 1.30 | -7.14% | 270,149 |
| Jan 17, 2025 | 1.22 | 1.40 | 1.22 | 1.40 | 1.40 | 14.75% | 457,771 |
| Jan 16, 2025 | 1.22 | 1.23 | 1.18 | 1.22 | 1.22 | - | 140,301 |
| Jan 15, 2025 | 1.23 | 1.27 | 1.20 | 1.22 | 1.22 | - | 122,779 |
| Jan 14, 2025 | 1.27 | 1.27 | 1.17 | 1.22 | 1.22 | -3.17% | 234,671 |
| Jan 13, 2025 | 1.30 | 1.30 | 1.24 | 1.26 | 1.26 | -1.56% | 118,500 |
| Jan 10, 2025 | 1.29 | 1.31 | 1.25 | 1.28 | 1.28 | -2.29% | 216,857 |
| Jan 8, 2025 | 1.39 | 1.42 | 1.31 | 1.31 | 1.31 | -5.76% | 166,153 |
| Jan 7, 2025 | 1.43 | 1.47 | 1.36 | 1.39 | 1.39 | -2.80% | 207,325 |
| Jan 6, 2025 | 1.45 | 1.48 | 1.39 | 1.43 | 1.43 | -0.69% | 283,783 |
| Jan 3, 2025 | 1.27 | 1.45 | 1.27 | 1.44 | 1.44 | 14.29% | 388,265 |
| Jan 2, 2025 | 1.27 | 1.34 | 1.25 | 1.26 | 1.26 | - | 468,686 |
| Dec 31, 2024 | 1.19 | 1.28 | 1.17 | 1.26 | 1.26 | 7.69% | 580,470 |
| Dec 30, 2024 | 1.20 | 1.22 | 1.16 | 1.17 | 1.17 | -2.50% | 418,720 |
| Dec 27, 2024 | 1.28 | 1.29 | 1.18 | 1.20 | 1.20 | -6.98% | 477,781 |
| Dec 26, 2024 | 1.20 | 1.29 | 1.17 | 1.29 | 1.29 | 5.74% | 296,428 |
| Dec 24, 2024 | 1.24 | 1.24 | 1.15 | 1.22 | 1.22 | -1.61% | 141,941 |