Actinium Pharmaceuticals, Inc. (ATNM)
NYSEAMERICAN: ATNM · Real-Time Price · USD
1.080
+0.020 (1.89%)
Oct 16, 2026, 9:46 AM EDT - Market open
Actinium Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | 1.89% | 11,982 |
| 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% | 84,461 |
| Oct 13, 2026 | 1.07 | 1.07 | 1.00 | 1.00 | 1.00 | -5.71% | 87,466 |
| Oct 12, 2026 | 1.09 | 1.09 | 1.03 | 1.06 | 1.06 | -3.64% | 97,547 |
| Oct 9, 2026 | 1.09 | 1.12 | 1.07 | 1.10 | 1.10 | 1.85% | 105,762 |
| Oct 8, 2026 | 1.09 | 1.10 | 1.06 | 1.08 | 1.08 | 0.93% | 104,868 |
| Oct 7, 2026 | 1.08 | 1.12 | 1.05 | 1.07 | 1.07 | -3.60% | 100,092 |
| Oct 6, 2026 | 1.20 | 1.22 | 1.02 | 1.11 | 1.11 | -7.50% | 439,370 |
| Oct 5, 2026 | 1.16 | 1.24 | 1.16 | 1.20 | 1.20 | 2.56% | 114,996 |
| Oct 2, 2026 | 1.15 | 1.19 | 1.12 | 1.17 | 1.17 | 1.74% | 81,733 |
| Oct 1, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 2.68% | 90,830 |
| Sep 30, 2026 | 1.14 | 1.20 | 1.10 | 1.12 | 1.12 | -1.75% | 95,099 |
| Sep 29, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -3.39% | 62,021 |
| Sep 28, 2026 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | -1.67% | 75,355 |
| Sep 25, 2026 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | 0.84% | 28,290 |
| Sep 24, 2026 | 1.19 | 1.25 | 1.18 | 1.19 | 1.19 | 0.85% | 84,777 |
| Sep 23, 2026 | 1.17 | 1.21 | 1.16 | 1.18 | 1.18 | 0.85% | 130,426 |
| Sep 22, 2026 | 1.18 | 1.22 | 1.17 | 1.17 | 1.17 | -2.50% | 54,492 |
| Sep 21, 2026 | 1.24 | 1.24 | 1.17 | 1.20 | 1.20 | -1.64% | 99,374 |
| Sep 18, 2026 | 1.18 | 1.23 | 1.18 | 1.22 | 1.22 | 2.52% | 143,924 |
| Sep 17, 2026 | 1.26 | 1.26 | 1.18 | 1.19 | 1.19 | -4.03% | 56,628 |
| Sep 16, 2026 | 1.26 | 1.28 | 1.24 | 1.24 | 1.24 | -0.80% | 59,666 |
| Sep 15, 2026 | 1.28 | 1.32 | 1.25 | 1.25 | 1.25 | -2.34% | 88,836 |
| Sep 14, 2026 | 1.41 | 1.42 | 1.25 | 1.28 | 1.28 | -8.57% | 300,923 |
| Sep 11, 2026 | 1.31 | 1.42 | 1.29 | 1.40 | 1.40 | 6.87% | 237,966 |
| Sep 10, 2026 | 1.25 | 1.34 | 1.23 | 1.31 | 1.31 | 6.50% | 226,263 |
| Sep 9, 2026 | 1.24 | 1.31 | 1.22 | 1.23 | 1.23 | - | 365,600 |
| Sep 8, 2026 | 1.06 | 1.25 | 1.06 | 1.23 | 1.23 | 19.42% | 568,747 |
| Sep 4, 2026 | 1.05 | 1.06 | 1.02 | 1.03 | 1.03 | -1.90% | 53,954 |
| Sep 3, 2026 | 1.02 | 1.06 | 1.01 | 1.05 | 1.05 | 5.00% | 71,935 |
| Sep 2, 2026 | 1.00 | 1.04 | 1.00 | 1.00 | 1.00 | 0.45% | 73,409 |
| Sep 1, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -2.40% | 29,962 |
| Aug 31, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 34,772 |
| Aug 28, 2026 | 1.00 | 1.03 | 0.97 | 1.01 | 1.01 | 1.00% | 111,491 |
| Aug 27, 2026 | 1.01 | 1.05 | 1.00 | 1.00 | 1.00 | -0.99% | 92,640 |
| Aug 26, 2026 | 1.08 | 1.08 | 1.01 | 1.01 | 1.01 | -6.48% | 144,038 |
| Aug 25, 2026 | 1.07 | 1.10 | 1.05 | 1.08 | 1.08 | 2.86% | 159,002 |
| Aug 24, 2026 | 1.10 | 1.10 | 1.04 | 1.05 | 1.05 | -4.55% | 64,253 |
| Aug 21, 2026 | 1.13 | 1.14 | 1.10 | 1.10 | 1.10 | -1.79% | 142,886 |
| Aug 20, 2026 | 1.13 | 1.14 | 1.07 | 1.12 | 1.12 | -0.88% | 121,407 |
| Aug 19, 2026 | 1.09 | 1.15 | 1.05 | 1.13 | 1.13 | 4.63% | 183,387 |
| Aug 18, 2026 | 1.05 | 1.12 | 1.03 | 1.08 | 1.08 | 2.86% | 197,639 |
| Aug 17, 2026 | 1.11 | 1.13 | 1.05 | 1.05 | 1.05 | 0.96% | 344,533 |
| Aug 14, 2026 | 0.95 | 1.09 | 0.94 | 1.04 | 1.04 | 7.90% | 489,561 |
| Aug 13, 2026 | 0.85 | 0.98 | 0.85 | 0.96 | 0.96 | 17.39% | 283,437 |
| Aug 12, 2026 | 0.80 | 0.83 | 0.79 | 0.82 | 0.82 | 3.53% | 240,413 |
| Aug 11, 2026 | 0.78 | 0.82 | 0.77 | 0.79 | 0.79 | 2.97% | 166,710 |
| Aug 10, 2026 | 0.80 | 0.81 | 0.76 | 0.77 | 0.77 | -3.41% | 177,030 |
| Aug 7, 2026 | 0.79 | 0.80 | 0.77 | 0.80 | 0.80 | 1.32% | 128,333 |