Actinium Pharmaceuticals, Inc. (ATNM)
NYSEAMERICAN: ATNM · Real-Time Price · USD
1.360
-0.070 (-4.90%)
At close: Nov 19, 2025, 4:00 PM EST
1.330
-0.030 (-2.21%)
After-hours: Nov 19, 2025, 4:34 PM EST
Actinium Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 1.44 | 1.44 | 1.33 | 1.36 | 1.36 | -4.90% | 120,404 |
| 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 |
| Nov 7, 2025 | 1.30 | 1.32 | 1.23 | 1.26 | 1.26 | -4.55% | 286,597 |
| Nov 6, 2025 | 1.36 | 1.40 | 1.30 | 1.32 | 1.32 | -1.49% | 145,319 |
| Nov 5, 2025 | 1.33 | 1.36 | 1.33 | 1.34 | 1.34 | -0.74% | 90,731 |
| Nov 4, 2025 | 1.35 | 1.40 | 1.33 | 1.35 | 1.35 | -2.17% | 273,088 |
| Nov 3, 2025 | 1.41 | 1.43 | 1.36 | 1.38 | 1.38 | -3.50% | 305,755 |
| Oct 31, 2025 | 1.41 | 1.44 | 1.40 | 1.43 | 1.43 | 0.70% | 97,380 |
| Oct 30, 2025 | 1.43 | 1.45 | 1.40 | 1.42 | 1.42 | -2.74% | 125,673 |
| Oct 29, 2025 | 1.47 | 1.48 | 1.41 | 1.46 | 1.46 | -1.35% | 221,885 |
| Oct 28, 2025 | 1.54 | 1.55 | 1.44 | 1.48 | 1.48 | -3.27% | 193,901 |
| Oct 27, 2025 | 1.68 | 1.69 | 1.53 | 1.53 | 1.53 | -8.38% | 584,368 |
| Oct 24, 2025 | 1.56 | 1.74 | 1.51 | 1.67 | 1.67 | 16.78% | 1,888,002 |
| Oct 23, 2025 | 1.45 | 1.46 | 1.39 | 1.43 | 1.43 | -0.69% | 168,911 |
| Oct 22, 2025 | 1.50 | 1.50 | 1.40 | 1.44 | 1.44 | -4.64% | 280,971 |
| Oct 21, 2025 | 1.53 | 1.54 | 1.45 | 1.51 | 1.51 | -0.66% | 71,710 |
| Oct 20, 2025 | 1.49 | 1.53 | 1.45 | 1.52 | 1.52 | 4.11% | 142,713 |
| Oct 17, 2025 | 1.46 | 1.49 | 1.45 | 1.46 | 1.46 | - | 141,998 |
| Oct 16, 2025 | 1.55 | 1.57 | 1.45 | 1.46 | 1.46 | -5.81% | 219,930 |
| Oct 15, 2025 | 1.55 | 1.59 | 1.51 | 1.55 | 1.55 | -0.64% | 267,403 |
| Oct 14, 2025 | 1.61 | 1.61 | 1.53 | 1.56 | 1.56 | -3.11% | 192,196 |
| Oct 13, 2025 | 1.49 | 1.61 | 1.47 | 1.61 | 1.61 | 8.05% | 428,396 |
| Oct 10, 2025 | 1.52 | 1.53 | 1.48 | 1.49 | 1.49 | -0.67% | 136,910 |
| Oct 9, 2025 | 1.54 | 1.59 | 1.48 | 1.50 | 1.50 | -2.60% | 241,697 |
| Oct 8, 2025 | 1.57 | 1.59 | 1.53 | 1.54 | 1.54 | -2.53% | 125,225 |
| Oct 7, 2025 | 1.58 | 1.59 | 1.55 | 1.58 | 1.58 | 1.28% | 71,941 |
| Oct 6, 2025 | 1.58 | 1.62 | 1.55 | 1.56 | 1.56 | -1.27% | 148,147 |
| Oct 3, 2025 | 1.61 | 1.64 | 1.56 | 1.58 | 1.58 | -1.25% | 334,890 |
| Oct 2, 2025 | 1.59 | 1.63 | 1.57 | 1.60 | 1.60 | - | 113,616 |
| Oct 1, 2025 | 1.60 | 1.64 | 1.58 | 1.60 | 1.60 | - | 82,867 |
| Sep 30, 2025 | 1.63 | 1.63 | 1.59 | 1.60 | 1.60 | -1.23% | 56,044 |
| Sep 29, 2025 | 1.59 | 1.68 | 1.59 | 1.62 | 1.62 | 0.62% | 110,335 |
| Sep 26, 2025 | 1.59 | 1.61 | 1.56 | 1.61 | 1.61 | 1.26% | 100,961 |
| Sep 25, 2025 | 1.60 | 1.61 | 1.56 | 1.59 | 1.59 | -1.85% | 148,307 |
| Sep 24, 2025 | 1.60 | 1.64 | 1.60 | 1.62 | 1.62 | - | 72,787 |
| Sep 23, 2025 | 1.66 | 1.66 | 1.56 | 1.62 | 1.62 | -0.61% | 142,106 |
| Sep 22, 2025 | 1.60 | 1.63 | 1.58 | 1.63 | 1.63 | 2.52% | 141,493 |
| Sep 19, 2025 | 1.66 | 1.66 | 1.59 | 1.59 | 1.59 | -3.64% | 133,825 |
| Sep 18, 2025 | 1.63 | 1.70 | 1.63 | 1.65 | 1.65 | 2.48% | 74,438 |
| Sep 17, 2025 | 1.64 | 1.67 | 1.61 | 1.61 | 1.61 | -3.01% | 78,984 |
| Sep 16, 2025 | 1.65 | 1.66 | 1.62 | 1.66 | 1.66 | 2.47% | 77,108 |
| Sep 15, 2025 | 1.63 | 1.64 | 1.60 | 1.62 | 1.62 | -0.61% | 55,475 |
| Sep 12, 2025 | 1.68 | 1.68 | 1.63 | 1.63 | 1.63 | -2.98% | 102,753 |
| Sep 11, 2025 | 1.63 | 1.70 | 1.63 | 1.68 | 1.68 | 4.35% | 86,601 |