Actinium Pharmaceuticals, Inc. (ATNM)
NYSEAMERICAN: ATNM · Real-Time Price · USD
1.540
-0.040 (-2.53%)
At close: Oct 8, 2025, 4:00 PM EDT
1.550
+0.010 (0.65%)
After-hours: Oct 8, 2025, 6:36 PM EDT
Actinium Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.57 | 1.59 | 1.53 | 1.54 | 1.54 | -2.53% | 121,672 |
| 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 |
| Sep 10, 2025 | 1.60 | 1.67 | 1.56 | 1.61 | 1.61 | 0.63% | 144,146 |
| Sep 9, 2025 | 1.59 | 1.64 | 1.56 | 1.60 | 1.60 | - | 131,115 |
| Sep 8, 2025 | 1.57 | 1.62 | 1.53 | 1.60 | 1.60 | 1.27% | 124,939 |
| Sep 5, 2025 | 1.67 | 1.67 | 1.52 | 1.58 | 1.58 | -6.51% | 391,578 |
| Sep 4, 2025 | 1.69 | 1.71 | 1.66 | 1.69 | 1.69 | -1.17% | 107,223 |
| Sep 3, 2025 | 1.70 | 1.76 | 1.69 | 1.71 | 1.71 | -1.16% | 59,072 |
| Sep 2, 2025 | 1.78 | 1.78 | 1.71 | 1.73 | 1.73 | -2.81% | 161,615 |
| Aug 29, 2025 | 1.76 | 1.80 | 1.75 | 1.78 | 1.78 | 2.30% | 144,406 |
| Aug 28, 2025 | 1.78 | 1.80 | 1.73 | 1.74 | 1.74 | -1.14% | 141,498 |
| Aug 27, 2025 | 1.75 | 1.80 | 1.73 | 1.76 | 1.76 | -1.12% | 156,586 |
| Aug 26, 2025 | 1.77 | 1.81 | 1.75 | 1.78 | 1.78 | -0.56% | 122,535 |
| Aug 25, 2025 | 1.72 | 1.80 | 1.66 | 1.79 | 1.79 | 2.87% | 135,134 |
| Aug 22, 2025 | 1.73 | 1.79 | 1.72 | 1.74 | 1.74 | 1.75% | 123,064 |
| 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 |