Actinium Pharmaceuticals, Inc. (ATNM)
NYSEAMERICAN: ATNM · Real-Time Price · USD
1.400
+0.180 (14.75%)
At close: Jan 17, 2025, 4:00 PM
1.340
-0.060 (-4.29%)
After-hours: Jan 17, 2025, 7:26 PM EST
Actinium Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2024 | 1.28 | 1.29 | 1.19 | 1.24 | 1.24 | -3.88% | 301,837 |
| Dec 20, 2024 | 1.14 | 1.29 | 1.13 | 1.29 | 1.29 | 15.18% | 1,084,004 |
| Dec 19, 2024 | 1.19 | 1.20 | 1.10 | 1.12 | 1.12 | -3.45% | 357,424 |
| Dec 18, 2024 | 1.22 | 1.26 | 1.16 | 1.16 | 1.16 | -4.92% | 383,476 |
| Dec 17, 2024 | 1.27 | 1.29 | 1.22 | 1.22 | 1.22 | -3.94% | 294,599 |
| Dec 16, 2024 | 1.21 | 1.28 | 1.20 | 1.27 | 1.27 | 3.25% | 381,276 |
| Dec 13, 2024 | 1.23 | 1.23 | 1.16 | 1.23 | 1.23 | -1.60% | 434,089 |
| Dec 12, 2024 | 1.32 | 1.34 | 1.22 | 1.25 | 1.25 | -2.34% | 284,918 |
| Dec 11, 2024 | 1.30 | 1.34 | 1.27 | 1.28 | 1.28 | -1.54% | 308,742 |
| Dec 10, 2024 | 1.33 | 1.37 | 1.26 | 1.30 | 1.30 | -1.52% | 391,574 |
| Dec 9, 2024 | 1.36 | 1.40 | 1.31 | 1.32 | 1.32 | -2.94% | 368,261 |
| Dec 6, 2024 | 1.24 | 1.38 | 1.20 | 1.36 | 1.36 | 11.48% | 528,414 |
| Dec 5, 2024 | 1.22 | 1.26 | 1.22 | 1.22 | 1.22 | 0.83% | 354,220 |
| Dec 4, 2024 | 1.34 | 1.34 | 1.19 | 1.21 | 1.21 | -9.70% | 615,682 |
| Dec 3, 2024 | 1.39 | 1.41 | 1.34 | 1.34 | 1.34 | -4.96% | 244,948 |
| Dec 2, 2024 | 1.41 | 1.44 | 1.39 | 1.41 | 1.41 | -2.08% | 331,355 |
| Nov 29, 2024 | 1.39 | 1.49 | 1.39 | 1.44 | 1.44 | - | 156,205 |
| Nov 27, 2024 | 1.41 | 1.45 | 1.37 | 1.44 | 1.44 | 2.13% | 206,082 |
| Nov 26, 2024 | 1.47 | 1.48 | 1.39 | 1.41 | 1.41 | -2.76% | 296,345 |
| Nov 25, 2024 | 1.45 | 1.54 | 1.43 | 1.45 | 1.45 | - | 286,564 |
| Nov 22, 2024 | 1.47 | 1.49 | 1.41 | 1.45 | 1.45 | -1.36% | 222,701 |
| Nov 21, 2024 | 1.41 | 1.47 | 1.37 | 1.47 | 1.47 | 5.76% | 277,831 |
| Nov 20, 2024 | 1.42 | 1.46 | 1.38 | 1.39 | 1.39 | -2.11% | 286,421 |
| Nov 19, 2024 | 1.41 | 1.49 | 1.40 | 1.42 | 1.42 | - | 313,531 |
| Nov 18, 2024 | 1.56 | 1.63 | 1.40 | 1.42 | 1.42 | -5.33% | 371,214 |
| Nov 15, 2024 | 1.66 | 1.68 | 1.45 | 1.50 | 1.50 | -9.09% | 631,169 |
| Nov 14, 2024 | 1.70 | 1.75 | 1.65 | 1.65 | 1.65 | -3.51% | 233,624 |
| Nov 13, 2024 | 1.79 | 1.81 | 1.66 | 1.71 | 1.71 | -5.00% | 323,896 |
| Nov 12, 2024 | 1.89 | 1.93 | 1.80 | 1.80 | 1.80 | -6.74% | 230,251 |
| Nov 11, 2024 | 1.92 | 1.97 | 1.89 | 1.93 | 1.93 | 0.52% | 225,474 |
| Nov 8, 2024 | 1.85 | 1.92 | 1.83 | 1.92 | 1.92 | 4.92% | 197,965 |
| Nov 7, 2024 | 1.88 | 1.93 | 1.82 | 1.83 | 1.83 | -5.18% | 206,468 |
| Nov 6, 2024 | 1.91 | 1.93 | 1.83 | 1.93 | 1.93 | 2.66% | 338,071 |
| Nov 5, 2024 | 1.76 | 1.88 | 1.76 | 1.88 | 1.88 | 6.82% | 225,279 |
| Nov 4, 2024 | 1.71 | 1.76 | 1.69 | 1.76 | 1.76 | 2.92% | 158,844 |
| Nov 1, 2024 | 1.80 | 1.88 | 1.70 | 1.71 | 1.71 | -5.00% | 272,349 |
| Oct 31, 2024 | 1.80 | 1.85 | 1.74 | 1.80 | 1.80 | 1.12% | 139,534 |
| Oct 30, 2024 | 1.86 | 1.89 | 1.78 | 1.78 | 1.78 | -5.32% | 101,948 |
| Oct 29, 2024 | 1.83 | 1.89 | 1.80 | 1.88 | 1.88 | 2.73% | 167,145 |
| Oct 28, 2024 | 1.71 | 1.83 | 1.71 | 1.83 | 1.83 | 8.93% | 212,355 |
| Oct 25, 2024 | 1.72 | 1.75 | 1.66 | 1.68 | 1.68 | - | 210,130 |
| Oct 24, 2024 | 1.84 | 1.84 | 1.66 | 1.68 | 1.68 | -6.67% | 210,860 |
| Oct 23, 2024 | 1.88 | 1.92 | 1.80 | 1.80 | 1.80 | -4.26% | 356,142 |
| Oct 22, 2024 | 1.80 | 1.89 | 1.74 | 1.88 | 1.88 | 5.62% | 276,481 |
| Oct 21, 2024 | 1.82 | 1.84 | 1.77 | 1.78 | 1.78 | -2.20% | 194,417 |
| Oct 18, 2024 | 1.72 | 1.84 | 1.68 | 1.82 | 1.82 | 5.81% | 363,375 |
| Oct 17, 2024 | 1.67 | 1.73 | 1.64 | 1.72 | 1.72 | 2.38% | 156,194 |
| Oct 16, 2024 | 1.73 | 1.75 | 1.66 | 1.68 | 1.68 | -4.00% | 207,555 |
| Oct 15, 2024 | 1.74 | 1.76 | 1.69 | 1.75 | 1.75 | -0.57% | 171,390 |
| Oct 14, 2024 | 1.74 | 1.79 | 1.71 | 1.76 | 1.76 | -2.22% | 257,141 |
| Oct 11, 2024 | 1.64 | 1.80 | 1.63 | 1.80 | 1.80 | 10.43% | 290,996 |
| Oct 10, 2024 | 1.55 | 1.65 | 1.48 | 1.63 | 1.63 | 3.16% | 267,692 |
| Oct 9, 2024 | 1.66 | 1.66 | 1.52 | 1.58 | 1.58 | -3.07% | 436,959 |
| Oct 8, 2024 | 1.68 | 1.68 | 1.61 | 1.63 | 1.63 | -1.81% | 154,593 |
| Oct 7, 2024 | 1.75 | 1.78 | 1.66 | 1.66 | 1.66 | -7.26% | 312,363 |
| Oct 4, 2024 | 1.85 | 1.86 | 1.76 | 1.79 | 1.79 | 0.56% | 317,038 |
| Oct 3, 2024 | 1.88 | 1.89 | 1.76 | 1.78 | 1.78 | -6.32% | 317,684 |
| Oct 2, 2024 | 1.84 | 1.93 | 1.77 | 1.90 | 1.90 | 4.40% | 526,959 |
| Oct 1, 2024 | 1.89 | 1.93 | 1.79 | 1.82 | 1.82 | -3.19% | 281,215 |
| Sep 30, 2024 | 1.80 | 1.90 | 1.80 | 1.88 | 1.88 | 4.44% | 165,144 |
| Sep 27, 2024 | 1.81 | 1.84 | 1.78 | 1.80 | 1.80 | 0.56% | 245,866 |
| Sep 26, 2024 | 1.81 | 1.84 | 1.78 | 1.79 | 1.79 | -0.56% | 275,543 |
| Sep 25, 2024 | 1.80 | 1.83 | 1.77 | 1.80 | 1.80 | -0.55% | 337,657 |
| Sep 24, 2024 | 1.81 | 1.93 | 1.80 | 1.81 | 1.81 | -1.63% | 264,899 |
| Sep 23, 2024 | 1.81 | 1.88 | 1.79 | 1.84 | 1.84 | 2.22% | 279,373 |
| Sep 20, 2024 | 1.90 | 1.91 | 1.78 | 1.80 | 1.80 | -4.26% | 496,991 |
| Sep 19, 2024 | 1.87 | 1.92 | 1.82 | 1.88 | 1.88 | 5.62% | 240,378 |
| Sep 18, 2024 | 1.83 | 1.92 | 1.78 | 1.78 | 1.78 | -2.20% | 354,017 |
| Sep 17, 2024 | 1.79 | 1.86 | 1.78 | 1.82 | 1.82 | 2.82% | 236,770 |
| Sep 16, 2024 | 1.87 | 1.89 | 1.75 | 1.77 | 1.77 | -4.84% | 277,055 |
| Sep 13, 2024 | 1.96 | 2.01 | 1.82 | 1.86 | 1.86 | -5.10% | 307,050 |
| Sep 12, 2024 | 1.97 | 1.98 | 1.86 | 1.96 | 1.96 | 0.51% | 335,812 |
| Sep 11, 2024 | 1.85 | 1.95 | 1.77 | 1.95 | 1.95 | 3.72% | 422,695 |
| Sep 10, 2024 | 1.84 | 1.88 | 1.77 | 1.88 | 1.88 | 2.73% | 232,597 |
| Sep 9, 2024 | 1.78 | 1.91 | 1.75 | 1.83 | 1.83 | 2.81% | 351,059 |
| Sep 6, 2024 | 1.71 | 1.80 | 1.68 | 1.78 | 1.78 | 3.49% | 334,184 |
| Sep 5, 2024 | 1.80 | 1.85 | 1.70 | 1.72 | 1.72 | -4.44% | 608,337 |
| Sep 4, 2024 | 1.83 | 1.84 | 1.76 | 1.80 | 1.80 | -3.74% | 510,371 |
| Sep 3, 2024 | 1.96 | 2.00 | 1.81 | 1.87 | 1.87 | -6.03% | 325,093 |
| Aug 30, 2024 | 1.93 | 2.00 | 1.88 | 1.99 | 1.99 | 4.19% | 331,496 |
| Aug 29, 2024 | 1.92 | 2.00 | 1.91 | 1.91 | 1.91 | 0.53% | 262,830 |
| Aug 28, 2024 | 1.99 | 2.04 | 1.88 | 1.90 | 1.90 | -4.52% | 481,974 |
| Aug 27, 2024 | 2.12 | 2.15 | 1.97 | 1.99 | 1.99 | -5.69% | 329,490 |
| Aug 26, 2024 | 2.03 | 2.14 | 2.00 | 2.11 | 2.11 | 4.98% | 609,266 |