Actinium Pharmaceuticals, Inc. (ATNM)
NYSEAMERICAN: ATNM · Real-Time Price · USD
1.670
+0.240 (16.78%)
Oct 24, 2025, 4:00 PM EDT - Market closed

Actinium Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20251.561.741.511.671.6716.78%1,888,002
Oct 23, 20251.451.461.391.431.43-0.69%168,911
Oct 22, 20251.501.501.401.441.44-4.64%280,971
Oct 21, 20251.531.541.451.511.51-0.66%71,710
Oct 20, 20251.491.531.451.521.524.11%142,713
Oct 17, 20251.461.491.451.461.46-141,998
Oct 16, 20251.551.571.451.461.46-5.81%219,930
Oct 15, 20251.551.591.511.551.55-0.64%267,403
Oct 14, 20251.611.611.531.561.56-3.11%192,196
Oct 13, 20251.491.611.471.611.618.05%428,396
Oct 10, 20251.521.531.481.491.49-0.67%136,910
Oct 9, 20251.541.591.481.501.50-2.60%241,697
Oct 8, 20251.571.591.531.541.54-2.53%125,225
Oct 7, 20251.581.591.551.581.581.28%71,941
Oct 6, 20251.581.621.551.561.56-1.27%148,147
Oct 3, 20251.611.641.561.581.58-1.25%334,890
Oct 2, 20251.591.631.571.601.60-113,616
Oct 1, 20251.601.641.581.601.60-82,867
Sep 30, 20251.631.631.591.601.60-1.23%56,044
Sep 29, 20251.591.681.591.621.620.62%110,335
Sep 26, 20251.591.611.561.611.611.26%100,961
Sep 25, 20251.601.611.561.591.59-1.85%148,307
Sep 24, 20251.601.641.601.621.62-72,787
Sep 23, 20251.661.661.561.621.62-0.61%142,106
Sep 22, 20251.601.631.581.631.632.52%141,493
Sep 19, 20251.661.661.591.591.59-3.64%133,825
Sep 18, 20251.631.701.631.651.652.48%74,438
Sep 17, 20251.641.671.611.611.61-3.01%78,984
Sep 16, 20251.651.661.621.661.662.47%77,108
Sep 15, 20251.631.641.601.621.62-0.61%55,475
Sep 12, 20251.681.681.631.631.63-2.98%102,753
Sep 11, 20251.631.701.631.681.684.35%86,601
Sep 10, 20251.601.671.561.611.610.63%144,146
Sep 9, 20251.591.641.561.601.60-131,115
Sep 8, 20251.571.621.531.601.601.27%124,939
Sep 5, 20251.671.671.521.581.58-6.51%391,578
Sep 4, 20251.691.711.661.691.69-1.17%107,223
Sep 3, 20251.701.761.691.711.71-1.16%59,072
Sep 2, 20251.781.781.711.731.73-2.81%161,615
Aug 29, 20251.761.801.751.781.782.30%144,406
Aug 28, 20251.781.801.731.741.74-1.14%141,498
Aug 27, 20251.751.801.731.761.76-1.12%156,586
Aug 26, 20251.771.811.751.781.78-0.56%122,535
Aug 25, 20251.721.801.661.791.792.87%135,134
Aug 22, 20251.731.791.721.741.741.75%123,064
Aug 21, 20251.621.761.621.711.714.27%110,011
Aug 20, 20251.621.681.601.641.64-0.61%52,751
Aug 19, 20251.701.731.651.651.65-3.51%97,012
Aug 18, 20251.681.761.651.711.711.18%191,301
Aug 15, 20251.651.691.611.691.692.42%103,742