Actinium Pharmaceuticals, Inc. (ATNM)
NYSEAMERICAN: ATNM · Real-Time Price · USD
1.340
+0.020 (1.52%)
At close: Jan 22, 2026, 4:00 PM EST
1.340
0.00 (0.00%)
After-hours: Jan 22, 2026, 4:10 PM EST
Actinium Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1.32 | 1.38 | 1.31 | 1.34 | 1.34 | 1.52% | 106,661 |
| Jan 21, 2026 | 1.28 | 1.34 | 1.28 | 1.32 | 1.32 | 3.13% | 172,198 |
| Jan 20, 2026 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -3.76% | 160,527 |
| Jan 16, 2026 | 1.31 | 1.34 | 1.30 | 1.33 | 1.33 | 1.53% | 67,862 |
| Jan 15, 2026 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | -1.50% | 111,072 |
| Jan 14, 2026 | 1.35 | 1.36 | 1.30 | 1.33 | 1.33 | -1.48% | 72,956 |
| Jan 13, 2026 | 1.30 | 1.36 | 1.30 | 1.35 | 1.35 | 3.85% | 96,112 |
| Jan 12, 2026 | 1.36 | 1.40 | 1.27 | 1.30 | 1.30 | -6.47% | 348,941 |
| Jan 9, 2026 | 1.43 | 1.47 | 1.37 | 1.39 | 1.39 | -2.80% | 61,431 |
| Jan 8, 2026 | 1.45 | 1.48 | 1.42 | 1.43 | 1.43 | -2.05% | 59,210 |
| Jan 7, 2026 | 1.45 | 1.47 | 1.42 | 1.46 | 1.46 | 2.10% | 68,405 |
| Jan 6, 2026 | 1.42 | 1.49 | 1.40 | 1.43 | 1.43 | -1.38% | 125,854 |
| Jan 5, 2026 | 1.38 | 1.45 | 1.35 | 1.45 | 1.45 | 5.84% | 117,257 |
| Jan 2, 2026 | 1.36 | 1.38 | 1.33 | 1.37 | 1.37 | 0.74% | 129,989 |
| Dec 31, 2025 | 1.38 | 1.43 | 1.35 | 1.36 | 1.36 | -3.55% | 245,561 |
| Dec 30, 2025 | 1.42 | 1.45 | 1.38 | 1.41 | 1.41 | -0.70% | 196,638 |
| Dec 29, 2025 | 1.52 | 1.52 | 1.41 | 1.42 | 1.42 | -6.58% | 171,122 |
| Dec 26, 2025 | 1.59 | 1.60 | 1.48 | 1.52 | 1.52 | -4.40% | 136,278 |
| Dec 24, 2025 | 1.60 | 1.61 | 1.55 | 1.59 | 1.59 | 0.63% | 53,924 |
| Dec 23, 2025 | 1.59 | 1.64 | 1.56 | 1.58 | 1.58 | -1.25% | 119,081 |
| Dec 22, 2025 | 1.71 | 1.72 | 1.60 | 1.60 | 1.60 | -5.33% | 195,375 |
| Dec 19, 2025 | 1.60 | 1.71 | 1.57 | 1.69 | 1.69 | 6.29% | 210,154 |
| Dec 18, 2025 | 1.65 | 1.67 | 1.57 | 1.59 | 1.59 | -4.22% | 167,465 |
| Dec 17, 2025 | 1.50 | 1.67 | 1.48 | 1.66 | 1.66 | 9.21% | 299,311 |
| Dec 16, 2025 | 1.56 | 1.56 | 1.48 | 1.52 | 1.52 | -4.40% | 143,757 |
| Dec 15, 2025 | 1.52 | 1.69 | 1.52 | 1.59 | 1.59 | 5.30% | 312,430 |
| Dec 12, 2025 | 1.51 | 1.56 | 1.47 | 1.51 | 1.51 | 4.14% | 431,902 |
| Dec 11, 2025 | 1.42 | 1.48 | 1.41 | 1.45 | 1.45 | 2.11% | 88,663 |
| Dec 10, 2025 | 1.44 | 1.46 | 1.41 | 1.42 | 1.42 | -0.70% | 155,912 |
| Dec 9, 2025 | 1.40 | 1.45 | 1.37 | 1.43 | 1.43 | 2.14% | 259,539 |
| Dec 8, 2025 | 1.45 | 1.47 | 1.40 | 1.40 | 1.40 | -2.10% | 141,773 |
| Dec 5, 2025 | 1.45 | 1.47 | 1.40 | 1.43 | 1.43 | -1.38% | 86,058 |
| Dec 4, 2025 | 1.45 | 1.54 | 1.41 | 1.45 | 1.45 | - | 82,217 |
| Dec 3, 2025 | 1.38 | 1.48 | 1.38 | 1.45 | 1.45 | 5.07% | 151,031 |
| Dec 2, 2025 | 1.37 | 1.40 | 1.33 | 1.38 | 1.38 | 0.73% | 112,739 |
| Dec 1, 2025 | 1.40 | 1.42 | 1.36 | 1.37 | 1.37 | -0.72% | 385,771 |
| Nov 28, 2025 | 1.44 | 1.44 | 1.38 | 1.38 | 1.38 | -4.83% | 57,994 |
| Nov 26, 2025 | 1.38 | 1.48 | 1.37 | 1.45 | 1.45 | 3.57% | 94,529 |
| Nov 25, 2025 | 1.38 | 1.40 | 1.32 | 1.40 | 1.40 | 2.19% | 53,495 |
| Nov 24, 2025 | 1.31 | 1.42 | 1.30 | 1.37 | 1.37 | 3.01% | 101,139 |
| Nov 21, 2025 | 1.28 | 1.34 | 1.25 | 1.33 | 1.33 | 3.10% | 118,475 |
| Nov 20, 2025 | 1.35 | 1.41 | 1.29 | 1.29 | 1.29 | -5.15% | 168,557 |
| Nov 19, 2025 | 1.44 | 1.44 | 1.33 | 1.36 | 1.36 | -4.90% | 123,256 |
| Nov 18, 2025 | 1.46 | 1.48 | 1.38 | 1.43 | 1.43 | -1.38% | 193,709 |
| Nov 17, 2025 | 1.38 | 1.60 | 1.35 | 1.45 | 1.45 | 14.17% | 1,620,603 |
| Nov 14, 2025 | 1.24 | 1.34 | 1.24 | 1.27 | 1.27 | 1.60% | 63,002 |
| Nov 13, 2025 | 1.30 | 1.31 | 1.23 | 1.25 | 1.25 | -3.85% | 102,154 |
| Nov 12, 2025 | 1.28 | 1.32 | 1.28 | 1.30 | 1.30 | -0.76% | 71,317 |
| Nov 11, 2025 | 1.29 | 1.33 | 1.28 | 1.31 | 1.31 | -1.50% | 136,056 |
| Nov 10, 2025 | 1.28 | 1.33 | 1.26 | 1.33 | 1.33 | 5.56% | 87,611 |