Actinium Pharmaceuticals, Inc. (ATNM)
NYSEAMERICAN: ATNM · Real-Time Price · USD
1.740
+0.030 (1.75%)
At close: Aug 22, 2025, 4:00 PM
1.740
0.00 (0.00%)
After-hours: Aug 22, 2025, 8:00 PM EDT
Actinium Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.73 | 1.79 | 1.72 | 1.74 | 1.74 | 1.75% | 122,957 |
| Aug 21, 2025 | 1.62 | 1.76 | 1.62 | 1.71 | 1.71 | 4.27% | 110,011 |
| Aug 20, 2025 | 1.62 | 1.68 | 1.60 | 1.64 | 1.64 | -0.61% | 52,751 |
| Aug 19, 2025 | 1.70 | 1.73 | 1.65 | 1.65 | 1.65 | -3.51% | 97,012 |
| Aug 18, 2025 | 1.68 | 1.76 | 1.65 | 1.71 | 1.71 | 1.18% | 191,301 |
| Aug 15, 2025 | 1.65 | 1.69 | 1.61 | 1.69 | 1.69 | 2.42% | 103,742 |
| Aug 14, 2025 | 1.59 | 1.65 | 1.53 | 1.65 | 1.65 | 3.12% | 98,232 |
| Aug 13, 2025 | 1.53 | 1.64 | 1.49 | 1.60 | 1.60 | 5.96% | 258,217 |
| Aug 12, 2025 | 1.48 | 1.61 | 1.42 | 1.51 | 1.51 | 2.72% | 301,848 |
| Aug 11, 2025 | 1.55 | 1.56 | 1.39 | 1.47 | 1.47 | -4.55% | 431,608 |
| Aug 8, 2025 | 1.57 | 1.60 | 1.51 | 1.54 | 1.54 | -1.28% | 99,202 |
| Aug 7, 2025 | 1.63 | 1.63 | 1.55 | 1.56 | 1.56 | -2.50% | 65,475 |
| Aug 6, 2025 | 1.62 | 1.65 | 1.59 | 1.60 | 1.60 | -1.23% | 73,645 |
| Aug 5, 2025 | 1.64 | 1.66 | 1.61 | 1.62 | 1.62 | -2.41% | 82,797 |
| Aug 4, 2025 | 1.62 | 1.68 | 1.62 | 1.66 | 1.66 | 3.11% | 90,789 |
| Aug 1, 2025 | 1.63 | 1.68 | 1.57 | 1.61 | 1.61 | -1.23% | 151,209 |
| Jul 31, 2025 | 1.59 | 1.74 | 1.59 | 1.63 | 1.63 | 3.82% | 605,311 |
| Jul 30, 2025 | 1.60 | 1.74 | 1.54 | 1.57 | 1.57 | -2.48% | 206,023 |
| Jul 29, 2025 | 1.72 | 1.76 | 1.60 | 1.61 | 1.61 | -6.40% | 193,149 |
| Jul 28, 2025 | 1.79 | 1.79 | 1.70 | 1.72 | 1.72 | -3.91% | 189,325 |
| Jul 25, 2025 | 1.83 | 1.86 | 1.75 | 1.79 | 1.79 | -1.65% | 147,234 |
| Jul 24, 2025 | 1.87 | 1.87 | 1.75 | 1.82 | 1.82 | -2.67% | 180,559 |
| Jul 23, 2025 | 1.85 | 1.89 | 1.78 | 1.87 | 1.87 | 2.75% | 283,036 |
| Jul 22, 2025 | 1.71 | 1.84 | 1.63 | 1.82 | 1.82 | 7.69% | 380,557 |
| Jul 21, 2025 | 1.74 | 1.79 | 1.67 | 1.69 | 1.69 | -1.17% | 334,362 |
| Jul 18, 2025 | 1.65 | 1.77 | 1.63 | 1.71 | 1.71 | 5.56% | 242,458 |
| Jul 17, 2025 | 1.57 | 1.69 | 1.57 | 1.62 | 1.62 | 1.89% | 341,330 |
| Jul 16, 2025 | 1.52 | 1.61 | 1.50 | 1.59 | 1.59 | 6.71% | 165,924 |
| Jul 15, 2025 | 1.55 | 1.59 | 1.49 | 1.49 | 1.49 | -5.10% | 201,338 |
| Jul 14, 2025 | 1.50 | 1.57 | 1.48 | 1.57 | 1.57 | 3.29% | 121,410 |
| Jul 11, 2025 | 1.55 | 1.57 | 1.49 | 1.52 | 1.52 | -1.94% | 203,883 |
| Jul 10, 2025 | 1.58 | 1.63 | 1.54 | 1.55 | 1.55 | -1.90% | 268,261 |
| Jul 9, 2025 | 1.45 | 1.58 | 1.45 | 1.58 | 1.58 | 10.49% | 267,265 |
| Jul 8, 2025 | 1.42 | 1.49 | 1.40 | 1.43 | 1.43 | 0.70% | 203,654 |
| Jul 7, 2025 | 1.44 | 1.45 | 1.40 | 1.42 | 1.42 | -1.39% | 184,575 |
| Jul 3, 2025 | 1.43 | 1.46 | 1.42 | 1.44 | 1.44 | 0.70% | 118,732 |
| Jul 2, 2025 | 1.36 | 1.49 | 1.35 | 1.43 | 1.43 | 5.93% | 409,667 |
| Jul 1, 2025 | 1.40 | 1.45 | 1.35 | 1.35 | 1.35 | -3.57% | 476,404 |
| Jun 30, 2025 | 1.44 | 1.47 | 1.39 | 1.40 | 1.40 | -1.41% | 370,182 |
| Jun 27, 2025 | 1.61 | 1.63 | 1.42 | 1.42 | 1.42 | -12.35% | 4,276,959 |
| Jun 26, 2025 | 1.64 | 1.64 | 1.48 | 1.62 | 1.62 | -1.82% | 404,100 |
| Jun 25, 2025 | 1.71 | 1.71 | 1.62 | 1.65 | 1.65 | -2.94% | 164,342 |
| Jun 24, 2025 | 1.56 | 1.71 | 1.54 | 1.70 | 1.70 | 11.84% | 369,432 |
| Jun 23, 2025 | 1.48 | 1.58 | 1.47 | 1.52 | 1.52 | 1.33% | 484,722 |
| Jun 20, 2025 | 1.47 | 1.57 | 1.43 | 1.50 | 1.50 | 2.74% | 255,265 |
| Jun 18, 2025 | 1.45 | 1.48 | 1.41 | 1.46 | 1.46 | 2.10% | 171,665 |
| Jun 17, 2025 | 1.50 | 1.52 | 1.43 | 1.43 | 1.43 | -6.54% | 242,231 |
| Jun 16, 2025 | 1.51 | 1.55 | 1.48 | 1.53 | 1.53 | 2.68% | 225,275 |
| Jun 13, 2025 | 1.58 | 1.62 | 1.46 | 1.49 | 1.49 | -6.29% | 489,318 |
| Jun 12, 2025 | 1.63 | 1.69 | 1.56 | 1.59 | 1.59 | -4.22% | 271,487 |