Actinium Pharmaceuticals, Inc. (ATNM)
NYSEAMERICAN: ATNM · Real-Time Price · USD
1.280
-0.010 (-0.78%)
May 14, 2026, 1:14 PM EDT - Market open
Actinium Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1.31 | 1.31 | 1.26 | 1.27 | - | -1.47% | 36,725 |
| May 13, 2026 | 1.30 | 1.33 | 1.27 | 1.29 | 1.29 | -0.77% | 74,709 |
| May 12, 2026 | 1.35 | 1.35 | 1.28 | 1.30 | 1.30 | -2.99% | 139,012 |
| May 11, 2026 | 1.32 | 1.38 | 1.29 | 1.34 | 1.34 | 2.29% | 129,760 |
| May 8, 2026 | 1.23 | 1.31 | 1.23 | 1.31 | 1.31 | 7.38% | 80,974 |
| May 7, 2026 | 1.23 | 1.25 | 1.21 | 1.22 | 1.22 | -1.61% | 177,563 |
| May 6, 2026 | 1.30 | 1.30 | 1.23 | 1.24 | 1.24 | -1.59% | 147,617 |
| May 5, 2026 | 1.20 | 1.29 | 1.19 | 1.26 | 1.26 | 5.00% | 131,970 |
| May 4, 2026 | 1.13 | 1.23 | 1.11 | 1.20 | 1.20 | 6.19% | 202,945 |
| May 1, 2026 | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | 1.80% | 145,598 |
| Apr 30, 2026 | 1.17 | 1.18 | 1.11 | 1.11 | 1.11 | -5.13% | 126,693 |
| Apr 29, 2026 | 1.19 | 1.20 | 1.15 | 1.17 | 1.17 | -1.68% | 73,175 |
| Apr 28, 2026 | 1.21 | 1.23 | 1.18 | 1.19 | 1.19 | -1.65% | 108,334 |
| Apr 27, 2026 | 1.29 | 1.29 | 1.21 | 1.21 | 1.21 | -5.47% | 115,040 |
| Apr 24, 2026 | 1.31 | 1.33 | 1.25 | 1.28 | 1.28 | -2.29% | 175,985 |
| Apr 23, 2026 | 1.41 | 1.41 | 1.29 | 1.31 | 1.31 | -6.43% | 194,124 |
| Apr 22, 2026 | 1.52 | 1.52 | 1.27 | 1.40 | 1.40 | -7.89% | 1,364,948 |
| Apr 21, 2026 | 1.51 | 1.53 | 1.43 | 1.52 | 1.52 | 5.56% | 623,320 |
| Apr 20, 2026 | 1.33 | 1.52 | 1.31 | 1.44 | 1.44 | 10.77% | 731,263 |
| Apr 17, 2026 | 1.25 | 1.34 | 1.25 | 1.30 | 1.30 | 4.00% | 197,435 |
| Apr 16, 2026 | 1.28 | 1.28 | 1.22 | 1.25 | 1.25 | -0.79% | 130,142 |
| Apr 15, 2026 | 1.12 | 1.29 | 1.08 | 1.26 | 1.26 | 14.55% | 753,420 |
| Apr 14, 2026 | 1.11 | 1.14 | 1.10 | 1.10 | 1.10 | -0.90% | 73,194 |
| Apr 13, 2026 | 1.07 | 1.11 | 1.06 | 1.11 | 1.11 | 2.78% | 97,942 |
| Apr 10, 2026 | 1.15 | 1.15 | 1.08 | 1.08 | 1.08 | -5.26% | 74,350 |
| Apr 9, 2026 | 1.17 | 1.18 | 1.11 | 1.14 | 1.14 | -2.56% | 88,759 |
| Apr 8, 2026 | 1.17 | 1.22 | 1.15 | 1.17 | 1.17 | - | 138,492 |
| Apr 7, 2026 | 1.10 | 1.19 | 1.08 | 1.17 | 1.17 | 7.34% | 185,616 |
| Apr 6, 2026 | 1.01 | 1.18 | 1.01 | 1.09 | 1.09 | 11.18% | 345,611 |
| Apr 2, 2026 | 0.99 | 1.01 | 0.98 | 0.98 | 0.98 | -0.97% | 59,299 |
| Apr 1, 2026 | 0.98 | 1.02 | 0.97 | 0.99 | 0.99 | -0.53% | 128,943 |
| Mar 31, 2026 | 0.99 | 1.03 | 0.95 | 1.00 | 1.00 | 0.54% | 174,266 |
| Mar 30, 2026 | 1.02 | 1.03 | 0.99 | 0.99 | 0.99 | -3.88% | 166,887 |
| Mar 27, 2026 | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | -1.90% | 181,998 |
| Mar 26, 2026 | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | -2.78% | 63,007 |
| Mar 25, 2026 | 1.10 | 1.12 | 1.07 | 1.08 | 1.08 | 0.93% | 40,494 |
| Mar 24, 2026 | 1.12 | 1.15 | 1.07 | 1.07 | 1.07 | -6.14% | 197,238 |
| Mar 23, 2026 | 1.07 | 1.17 | 1.07 | 1.14 | 1.14 | 2.70% | 310,868 |
| Mar 20, 2026 | 1.07 | 1.14 | 1.06 | 1.11 | 1.11 | 1.83% | 144,297 |
| Mar 19, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | -0.91% | 57,123 |
| Mar 18, 2026 | 1.12 | 1.18 | 1.10 | 1.10 | 1.10 | -3.51% | 116,688 |
| Mar 17, 2026 | 1.14 | 1.17 | 1.14 | 1.14 | 1.14 | 2.70% | 67,106 |
| Mar 16, 2026 | 1.10 | 1.14 | 1.10 | 1.11 | 1.11 | - | 135,680 |
| Mar 13, 2026 | 1.15 | 1.20 | 1.10 | 1.11 | 1.11 | -1.77% | 149,387 |
| Mar 12, 2026 | 1.18 | 1.18 | 1.12 | 1.13 | 1.13 | -4.24% | 67,264 |
| Mar 11, 2026 | 1.23 | 1.23 | 1.16 | 1.18 | 1.18 | -2.48% | 67,127 |
| Mar 10, 2026 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | 0.83% | 32,397 |
| Mar 9, 2026 | 1.18 | 1.22 | 1.17 | 1.20 | 1.20 | - | 51,780 |
| Mar 6, 2026 | 1.19 | 1.20 | 1.16 | 1.20 | 1.20 | 1.69% | 45,438 |
| Mar 5, 2026 | 1.21 | 1.25 | 1.17 | 1.18 | 1.18 | -4.07% | 155,516 |