Actinium Pharmaceuticals, Inc. (ATNM)
NYSEAMERICAN: ATNM · Real-Time Price · USD
1.630
-0.050 (-2.98%)
At close: Sep 12, 2025, 4:00 PM EDT
1.630
0.00 (0.00%)
After-hours: Sep 12, 2025, 8:00 PM EDT

Actinium Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20251.681.681.631.63--2.98%102,751
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
Aug 14, 20251.591.651.531.651.653.12%98,232
Aug 13, 20251.531.641.491.601.605.96%258,217
Aug 12, 20251.481.611.421.511.512.72%301,848
Aug 11, 20251.551.561.391.471.47-4.55%431,608
Aug 8, 20251.571.601.511.541.54-1.28%99,202
Aug 7, 20251.631.631.551.561.56-2.50%65,475
Aug 6, 20251.621.651.591.601.60-1.23%73,645
Aug 5, 20251.641.661.611.621.62-2.41%82,797
Aug 4, 20251.621.681.621.661.663.11%90,789
Aug 1, 20251.631.681.571.611.61-1.23%151,209
Jul 31, 20251.591.741.591.631.633.82%605,311
Jul 30, 20251.601.741.541.571.57-2.48%206,023
Jul 29, 20251.721.761.601.611.61-6.40%193,149
Jul 28, 20251.791.791.701.721.72-3.91%189,325
Jul 25, 20251.831.861.751.791.79-1.65%147,234
Jul 24, 20251.871.871.751.821.82-2.67%180,559
Jul 23, 20251.851.891.781.871.872.75%283,036
Jul 22, 20251.711.841.631.821.827.69%380,557
Jul 21, 20251.741.791.671.691.69-1.17%334,362
Jul 18, 20251.651.771.631.711.715.56%242,458
Jul 17, 20251.571.691.571.621.621.89%341,330
Jul 16, 20251.521.611.501.591.596.71%165,924
Jul 15, 20251.551.591.491.491.49-5.10%201,338
Jul 14, 20251.501.571.481.571.573.29%121,410
Jul 11, 20251.551.571.491.521.52-1.94%203,883
Jul 10, 20251.581.631.541.551.55-1.90%268,261
Jul 9, 20251.451.581.451.581.5810.49%267,265
Jul 8, 20251.421.491.401.431.430.70%203,654
Jul 7, 20251.441.451.401.421.42-1.39%184,575
Jul 3, 20251.431.461.421.441.440.70%118,732