Actinium Pharmaceuticals, Inc. (ATNM)
NYSEAMERICAN: ATNM · Real-Time Price · USD
1.540
-0.040 (-2.53%)
May 30, 2025, 4:00 PM - Market closed
Actinium Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.54 | 1.57 | 1.51 | 1.54 | 1.54 | -2.53% | 75,413 |
| May 29, 2025 | 1.61 | 1.63 | 1.57 | 1.58 | 1.58 | -1.25% | 148,182 |
| May 28, 2025 | 1.65 | 1.65 | 1.56 | 1.60 | 1.60 | -3.03% | 204,398 |
| May 27, 2025 | 1.65 | 1.69 | 1.61 | 1.65 | 1.65 | 0.61% | 181,392 |
| May 23, 2025 | 1.65 | 1.68 | 1.61 | 1.64 | 1.64 | -3.53% | 141,788 |
| May 22, 2025 | 1.67 | 1.77 | 1.65 | 1.70 | 1.70 | -0.58% | 291,703 |
| May 21, 2025 | 1.74 | 1.76 | 1.62 | 1.71 | 1.71 | -6.56% | 363,109 |
| May 20, 2025 | 1.77 | 1.84 | 1.72 | 1.83 | 1.83 | 2.23% | 275,342 |
| May 19, 2025 | 1.67 | 1.80 | 1.64 | 1.79 | 1.79 | 7.19% | 335,280 |
| May 16, 2025 | 1.52 | 1.69 | 1.50 | 1.67 | 1.67 | 9.15% | 377,132 |
| May 15, 2025 | 1.47 | 1.54 | 1.40 | 1.53 | 1.53 | 4.79% | 183,209 |
| May 14, 2025 | 1.51 | 1.54 | 1.42 | 1.46 | 1.46 | -3.95% | 160,918 |
| May 13, 2025 | 1.54 | 1.57 | 1.45 | 1.52 | 1.52 | -1.94% | 191,834 |
| May 12, 2025 | 1.50 | 1.59 | 1.47 | 1.55 | 1.55 | 4.73% | 222,662 |
| May 9, 2025 | 1.45 | 1.53 | 1.41 | 1.48 | 1.48 | 3.50% | 176,767 |
| 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 |