Actinium Pharmaceuticals, Inc. (ATNM)
NYSEAMERICAN: ATNM · Real-Time Price · USD
1.610
-0.020 (-1.23%)
Aug 1, 2025, 4:00 PM - Market closed

DISH Network Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251.631.681.571.611.61-1.23%151,209
Jul 31, 20251.591.741.591.631.633.82%605,311
Jul 30, 20251.601.741.541.571.57-2.48%206,023
Jul 29, 20251.721.761.601.611.61-6.40%193,149
Jul 28, 20251.791.791.701.721.72-3.91%189,325
Jul 25, 20251.831.861.751.791.79-1.65%147,234
Jul 24, 20251.871.871.751.821.82-2.67%180,559
Jul 23, 20251.851.891.781.871.872.75%283,036
Jul 22, 20251.711.841.631.821.827.69%380,557
Jul 21, 20251.741.791.671.691.69-1.17%334,362
Jul 18, 20251.651.771.631.711.715.56%242,458
Jul 17, 20251.571.691.571.621.621.89%341,330
Jul 16, 20251.521.611.501.591.596.71%165,924
Jul 15, 20251.551.591.491.491.49-5.10%201,338
Jul 14, 20251.501.571.481.571.573.29%121,410
Jul 11, 20251.551.571.491.521.52-1.94%203,883
Jul 10, 20251.581.631.541.551.55-1.90%268,261
Jul 9, 20251.451.581.451.581.5810.49%267,265
Jul 8, 20251.421.491.401.431.430.70%203,654
Jul 7, 20251.441.451.401.421.42-1.39%184,575
Jul 3, 20251.431.461.421.441.440.70%118,732
Jul 2, 20251.361.491.351.431.435.93%409,667
Jul 1, 20251.401.451.351.351.35-3.57%476,404
Jun 30, 20251.441.471.391.401.40-1.41%370,182
Jun 27, 20251.611.631.421.421.42-12.35%4,276,959
Jun 26, 20251.641.641.481.621.62-1.82%404,100
Jun 25, 20251.711.711.621.651.65-2.94%164,342
Jun 24, 20251.561.711.541.701.7011.84%369,432
Jun 23, 20251.481.581.471.521.521.33%484,722
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