Actinium Pharmaceuticals, Inc. (ATNM)
NYSEAMERICAN: ATNM · Real-Time Price · USD
1.500
+0.040 (2.74%)
Jun 20, 2025, 4:00 PM - Market closed

Actinium Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 20251.471.571.431.501.502.74%255,265
Jun 18, 20251.451.481.411.461.462.10%171,665
Jun 17, 20251.501.521.431.431.43-6.54%242,231
Jun 16, 20251.511.551.481.531.532.68%225,275
Jun 13, 20251.581.621.461.491.49-6.29%489,318
Jun 12, 20251.631.691.561.591.59-4.22%271,487
Jun 11, 20251.771.801.651.661.66-6.21%256,772
Jun 10, 20251.941.951.681.771.77-8.76%537,171
Jun 9, 20251.851.941.801.941.946.01%316,608
Jun 6, 20251.691.851.651.831.838.28%336,468
Jun 5, 20251.721.731.631.691.69-1.17%191,740
Jun 4, 20251.671.731.641.711.711.79%141,249
Jun 3, 20251.651.691.571.681.683.70%198,735
Jun 2, 20251.551.631.541.621.625.19%255,595
May 30, 20251.541.571.511.541.54-2.53%75,413
May 29, 20251.611.631.571.581.58-1.25%148,182
May 28, 20251.651.651.561.601.60-3.03%204,398
May 27, 20251.651.691.611.651.650.61%181,392
May 23, 20251.651.681.611.641.64-3.53%141,788
May 22, 20251.671.771.651.701.70-0.58%291,703
May 21, 20251.741.761.621.711.71-6.56%363,109
May 20, 20251.771.841.721.831.832.23%275,342
May 19, 20251.671.801.641.791.797.19%335,280
May 16, 20251.521.691.501.671.679.15%377,132
May 15, 20251.471.541.401.531.534.79%183,209
May 14, 20251.511.541.421.461.46-3.95%160,918
May 13, 20251.541.571.451.521.52-1.94%191,834
May 12, 20251.501.591.471.551.554.73%222,662
May 9, 20251.451.531.411.481.483.50%176,767
May 8, 20251.391.491.351.431.432.14%149,006
May 7, 20251.421.421.361.401.401.45%179,257
May 6, 20251.511.511.381.381.38-8.00%315,601
May 5, 20251.561.621.471.501.50-3.23%247,134
May 2, 20251.551.641.541.551.554.03%376,411
May 1, 20251.511.541.431.491.49-1.97%318,068
Apr 30, 20251.431.521.351.521.526.29%529,025
Apr 29, 20251.301.571.301.431.4310.00%819,126
Apr 28, 20251.341.431.251.301.30-0.76%552,434
Apr 25, 20251.231.361.211.311.313.15%324,480
Apr 24, 20251.301.401.261.271.27-2.31%342,935
Apr 23, 20251.401.451.271.301.30-5.80%322,487
Apr 22, 20251.251.391.231.381.3815.00%580,025
Apr 21, 20251.181.211.171.201.20-0.83%259,831
Apr 17, 20251.231.241.171.211.21-3.20%323,482
Apr 16, 20251.211.261.191.251.25-0.79%188,035
Apr 15, 20251.301.341.181.261.26-4.55%393,609
Apr 14, 20251.331.341.241.321.321.54%357,781
Apr 11, 20251.151.301.131.301.3013.04%259,701
Apr 10, 20251.221.271.151.151.15-8.73%326,756
Apr 9, 20251.181.351.141.261.264.13%582,390