Actinium Pharmaceuticals, Inc. (ATNM)
NYSEAMERICAN: ATNM · Real-Time Price · USD
1.430
+0.130 (10.00%)
Nov 6, 2026, 4:00 PM EST - Market closed
Actinium Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.28 | 1.43 | 1.28 | 1.43 | 1.43 | 10.00% | 89,254 |
| Nov 5, 2026 | 1.38 | 1.39 | 1.30 | 1.30 | 1.30 | -7.80% | 213,040 |
| Nov 4, 2026 | 1.42 | 1.45 | 1.36 | 1.41 | 1.41 | 0.71% | 104,261 |
| Nov 3, 2026 | 1.40 | 1.46 | 1.40 | 1.40 | 1.40 | -2.10% | 75,844 |
| Nov 2, 2026 | 1.48 | 1.53 | 1.41 | 1.43 | 1.43 | -3.38% | 104,580 |
| Oct 30, 2026 | 1.51 | 1.54 | 1.45 | 1.48 | 1.48 | -3.27% | 157,720 |
| Oct 29, 2026 | 1.38 | 1.56 | 1.38 | 1.53 | 1.53 | 10.87% | 181,670 |
| Oct 28, 2026 | 1.40 | 1.42 | 1.35 | 1.38 | 1.38 | -2.82% | 56,557 |
| Oct 27, 2026 | 1.40 | 1.55 | 1.40 | 1.42 | 1.42 | 1.43% | 106,953 |
| Oct 26, 2026 | 1.50 | 1.53 | 1.36 | 1.40 | 1.40 | -7.89% | 205,864 |
| Oct 23, 2026 | 1.60 | 1.63 | 1.47 | 1.52 | 1.52 | -5.00% | 242,011 |
| Oct 22, 2026 | 1.33 | 1.66 | 1.33 | 1.60 | 1.60 | 15.94% | 828,818 |
| Oct 21, 2026 | 1.38 | 1.41 | 1.33 | 1.38 | 1.38 | -1.43% | 358,232 |
| Oct 20, 2026 | 1.36 | 1.50 | 1.35 | 1.40 | 1.40 | 6.06% | 901,051 |
| Oct 19, 2026 | 1.14 | 1.40 | 1.13 | 1.32 | 1.32 | 16.81% | 658,396 |
| Oct 16, 2026 | 1.09 | 1.15 | 1.05 | 1.13 | 1.13 | 6.60% | 174,393 |
| Oct 15, 2026 | 0.95 | 1.07 | 0.95 | 1.06 | 1.06 | 8.76% | 143,235 |
| Oct 14, 2026 | 0.99 | 1.02 | 0.95 | 0.97 | 0.97 | -2.49% | 84,636 |
| Oct 13, 2026 | 1.07 | 1.07 | 1.00 | 1.00 | 1.00 | -5.71% | 89,251 |
| Oct 12, 2026 | 1.09 | 1.09 | 1.03 | 1.06 | 1.06 | -3.64% | 98,462 |
| Oct 9, 2026 | 1.09 | 1.12 | 1.07 | 1.10 | 1.10 | 1.85% | 105,763 |
| Oct 8, 2026 | 1.09 | 1.10 | 1.06 | 1.08 | 1.08 | 0.93% | 104,871 |
| Oct 7, 2026 | 1.08 | 1.12 | 1.05 | 1.07 | 1.07 | -3.60% | 100,093 |
| Oct 6, 2026 | 1.20 | 1.22 | 1.02 | 1.11 | 1.11 | -7.50% | 439,575 |
| Oct 5, 2026 | 1.16 | 1.24 | 1.16 | 1.20 | 1.20 | 2.56% | 115,026 |
| Oct 2, 2026 | 1.15 | 1.19 | 1.12 | 1.17 | 1.17 | 1.74% | 81,800 |
| Oct 1, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 2.68% | 90,832 |
| Sep 30, 2026 | 1.14 | 1.20 | 1.10 | 1.12 | 1.12 | -1.75% | 95,130 |
| Sep 29, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -3.39% | 62,022 |
| Sep 28, 2026 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | -1.67% | 75,373 |
| Sep 25, 2026 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | 0.84% | 28,418 |
| Sep 24, 2026 | 1.19 | 1.25 | 1.18 | 1.19 | 1.19 | 0.85% | 85,939 |
| Sep 23, 2026 | 1.17 | 1.21 | 1.16 | 1.18 | 1.18 | 0.85% | 130,427 |
| Sep 22, 2026 | 1.18 | 1.22 | 1.17 | 1.17 | 1.17 | -2.50% | 54,493 |
| Sep 21, 2026 | 1.24 | 1.24 | 1.17 | 1.20 | 1.20 | -1.64% | 99,376 |
| Sep 18, 2026 | 1.18 | 1.23 | 1.18 | 1.22 | 1.22 | 2.52% | 146,207 |
| Sep 17, 2026 | 1.26 | 1.26 | 1.18 | 1.19 | 1.19 | -4.03% | 57,025 |
| Sep 16, 2026 | 1.26 | 1.28 | 1.24 | 1.24 | 1.24 | -0.80% | 59,768 |
| Sep 15, 2026 | 1.28 | 1.32 | 1.25 | 1.25 | 1.25 | -2.34% | 96,168 |
| Sep 14, 2026 | 1.41 | 1.42 | 1.25 | 1.28 | 1.28 | -8.57% | 301,511 |
| Sep 11, 2026 | 1.31 | 1.42 | 1.29 | 1.40 | 1.40 | 6.87% | 242,659 |
| Sep 10, 2026 | 1.25 | 1.34 | 1.23 | 1.31 | 1.31 | 6.50% | 226,758 |
| Sep 9, 2026 | 1.24 | 1.31 | 1.22 | 1.23 | 1.23 | - | 366,566 |
| Sep 8, 2026 | 1.06 | 1.25 | 1.06 | 1.23 | 1.23 | 19.42% | 574,177 |
| Sep 4, 2026 | 1.05 | 1.06 | 1.02 | 1.03 | 1.03 | -1.90% | 54,229 |
| Sep 3, 2026 | 1.02 | 1.06 | 1.01 | 1.05 | 1.05 | 5.00% | 78,757 |
| Sep 2, 2026 | 1.00 | 1.04 | 1.00 | 1.00 | 1.00 | 0.45% | 77,574 |
| Sep 1, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -2.40% | 30,066 |
| Aug 31, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 34,778 |
| Aug 28, 2026 | 1.00 | 1.03 | 0.97 | 1.01 | 1.01 | 1.00% | 112,015 |