Actinium Pharmaceuticals, Inc. (ATNM)
NYSEAMERICAN: ATNM · Real-Time Price · USD
1.480
+0.050 (3.50%)
At close: May 9, 2025, 4:00 PM
1.430
-0.050 (-3.38%)
After-hours: May 9, 2025, 6:04 PM EDT
Actinium Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 1.45 | 1.53 | 1.41 | 1.48 | 1.48 | 3.50% | 160,446 |
| May 8, 2025 | 1.39 | 1.49 | 1.35 | 1.43 | 1.43 | 2.14% | 149,006 |
| May 7, 2025 | 1.42 | 1.42 | 1.36 | 1.40 | 1.40 | 1.45% | 179,257 |
| May 6, 2025 | 1.51 | 1.51 | 1.38 | 1.38 | 1.38 | -8.00% | 315,601 |
| May 5, 2025 | 1.56 | 1.62 | 1.47 | 1.50 | 1.50 | -3.23% | 247,134 |
| May 2, 2025 | 1.55 | 1.64 | 1.54 | 1.55 | 1.55 | 4.03% | 376,411 |
| May 1, 2025 | 1.51 | 1.54 | 1.43 | 1.49 | 1.49 | -1.97% | 318,068 |
| Apr 30, 2025 | 1.43 | 1.52 | 1.35 | 1.52 | 1.52 | 6.29% | 529,025 |
| Apr 29, 2025 | 1.30 | 1.57 | 1.30 | 1.43 | 1.43 | 10.00% | 819,126 |
| Apr 28, 2025 | 1.34 | 1.43 | 1.25 | 1.30 | 1.30 | -0.76% | 552,434 |
| Apr 25, 2025 | 1.23 | 1.36 | 1.21 | 1.31 | 1.31 | 3.15% | 324,480 |
| Apr 24, 2025 | 1.30 | 1.40 | 1.26 | 1.27 | 1.27 | -2.31% | 342,935 |
| Apr 23, 2025 | 1.40 | 1.45 | 1.27 | 1.30 | 1.30 | -5.80% | 322,487 |
| Apr 22, 2025 | 1.25 | 1.39 | 1.23 | 1.38 | 1.38 | 15.00% | 580,025 |
| Apr 21, 2025 | 1.18 | 1.21 | 1.17 | 1.20 | 1.20 | -0.83% | 259,831 |
| Apr 17, 2025 | 1.23 | 1.24 | 1.17 | 1.21 | 1.21 | -3.20% | 323,482 |
| Apr 16, 2025 | 1.21 | 1.26 | 1.19 | 1.25 | 1.25 | -0.79% | 188,035 |
| Apr 15, 2025 | 1.30 | 1.34 | 1.18 | 1.26 | 1.26 | -4.55% | 393,609 |
| Apr 14, 2025 | 1.33 | 1.34 | 1.24 | 1.32 | 1.32 | 1.54% | 357,781 |
| Apr 11, 2025 | 1.15 | 1.30 | 1.13 | 1.30 | 1.30 | 13.04% | 259,701 |
| Apr 10, 2025 | 1.22 | 1.27 | 1.15 | 1.15 | 1.15 | -8.73% | 326,756 |
| Apr 9, 2025 | 1.18 | 1.35 | 1.14 | 1.26 | 1.26 | 4.13% | 582,390 |
| Apr 8, 2025 | 1.27 | 1.30 | 1.20 | 1.21 | 1.21 | -0.82% | 249,810 |
| Apr 7, 2025 | 1.25 | 1.35 | 1.16 | 1.22 | 1.22 | -5.43% | 598,148 |
| Apr 4, 2025 | 1.31 | 1.40 | 1.27 | 1.29 | 1.29 | -7.19% | 308,607 |
| Apr 3, 2025 | 1.43 | 1.51 | 1.36 | 1.39 | 1.39 | -8.55% | 298,602 |
| Apr 2, 2025 | 1.45 | 1.55 | 1.42 | 1.52 | 1.52 | 2.01% | 357,232 |
| Apr 1, 2025 | 1.60 | 1.66 | 1.41 | 1.49 | 1.49 | -7.45% | 700,633 |
| Mar 31, 2025 | 1.73 | 1.80 | 1.60 | 1.61 | 1.61 | -11.05% | 481,445 |
| Mar 28, 2025 | 1.96 | 1.98 | 1.76 | 1.81 | 1.81 | -4.23% | 957,485 |
| Mar 27, 2025 | 1.98 | 2.01 | 1.66 | 1.89 | 1.89 | 1.07% | 1,533,541 |
| Mar 26, 2025 | 1.92 | 2.41 | 1.80 | 1.87 | 1.87 | 18.35% | 14,600,589 |
| Mar 25, 2025 | 1.66 | 2.24 | 1.54 | 1.58 | 1.58 | 6.04% | 4,698,345 |
| Mar 24, 2025 | 1.59 | 1.59 | 1.40 | 1.49 | 1.49 | -3.87% | 576,908 |
| Mar 21, 2025 | 1.39 | 1.57 | 1.38 | 1.55 | 1.55 | 9.93% | 617,913 |
| Mar 20, 2025 | 1.29 | 1.49 | 1.27 | 1.41 | 1.41 | 16.53% | 1,715,956 |
| Mar 19, 2025 | 1.23 | 1.24 | 1.16 | 1.21 | 1.21 | 1.68% | 211,524 |
| Mar 18, 2025 | 1.28 | 1.30 | 1.18 | 1.19 | 1.19 | -8.46% | 229,104 |
| Mar 17, 2025 | 1.26 | 1.30 | 1.23 | 1.30 | 1.30 | 5.69% | 187,694 |
| Mar 14, 2025 | 1.24 | 1.26 | 1.21 | 1.23 | 1.23 | 2.50% | 124,850 |
| Mar 13, 2025 | 1.17 | 1.22 | 1.16 | 1.20 | 1.20 | 4.35% | 244,012 |
| Mar 12, 2025 | 1.17 | 1.17 | 1.12 | 1.15 | 1.15 | - | 115,976 |
| Mar 11, 2025 | 1.11 | 1.15 | 1.09 | 1.15 | 1.15 | 2.68% | 128,420 |
| Mar 10, 2025 | 1.10 | 1.13 | 1.09 | 1.12 | 1.12 | -1.75% | 118,978 |
| Mar 7, 2025 | 1.13 | 1.14 | 1.10 | 1.14 | 1.14 | - | 59,766 |
| Mar 6, 2025 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | -0.87% | 95,223 |
| Mar 5, 2025 | 1.10 | 1.16 | 1.08 | 1.15 | 1.15 | 4.55% | 201,820 |
| Mar 4, 2025 | 1.06 | 1.12 | 1.03 | 1.10 | 1.10 | 3.77% | 210,782 |
| Mar 3, 2025 | 1.17 | 1.17 | 1.06 | 1.06 | 1.06 | -7.83% | 214,333 |
| Feb 28, 2025 | 1.11 | 1.16 | 1.09 | 1.15 | 1.15 | 4.55% | 113,980 |