Actinium Pharmaceuticals, Inc. (ATNM)
NYSEAMERICAN: ATNM · Real-Time Price · USD
1.080
-0.030 (-2.70%)
Jun 5, 2026, 4:00 PM EDT - Market closed
Actinium Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.11 | 1.14 | 1.06 | 1.08 | 1.08 | -2.70% | 196,982 |
| Jun 4, 2026 | 1.18 | 1.18 | 1.10 | 1.11 | 1.11 | -4.31% | 288,713 |
| Jun 3, 2026 | 1.25 | 1.25 | 1.15 | 1.16 | 1.16 | -4.92% | 232,149 |
| Jun 2, 2026 | 1.21 | 1.25 | 1.18 | 1.22 | 1.22 | 3.39% | 83,735 |
| Jun 1, 2026 | 1.26 | 1.29 | 1.18 | 1.18 | 1.18 | -6.35% | 93,840 |
| May 29, 2026 | 1.18 | 1.27 | 1.16 | 1.26 | 1.26 | 9.57% | 150,985 |
| May 28, 2026 | 1.18 | 1.18 | 1.13 | 1.15 | 1.15 | -2.54% | 99,913 |
| May 27, 2026 | 1.18 | 1.18 | 1.14 | 1.18 | 1.18 | 1.72% | 103,460 |
| May 26, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -1.69% | 79,051 |
| May 22, 2026 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | - | 73,246 |
| May 21, 2026 | 1.18 | 1.20 | 1.15 | 1.18 | 1.18 | 0.85% | 79,549 |
| May 20, 2026 | 1.18 | 1.20 | 1.16 | 1.17 | 1.17 | 1.74% | 78,824 |
| May 19, 2026 | 1.16 | 1.21 | 1.15 | 1.15 | 1.15 | -1.71% | 57,630 |
| May 18, 2026 | 1.27 | 1.27 | 1.15 | 1.17 | 1.17 | -6.40% | 105,681 |
| May 15, 2026 | 1.27 | 1.33 | 1.25 | 1.25 | 1.25 | -2.34% | 37,554 |
| May 14, 2026 | 1.31 | 1.31 | 1.25 | 1.28 | 1.28 | -0.78% | 71,805 |
| May 13, 2026 | 1.30 | 1.33 | 1.27 | 1.29 | 1.29 | -0.77% | 76,709 |
| May 12, 2026 | 1.35 | 1.35 | 1.28 | 1.30 | 1.30 | -2.99% | 139,062 |
| May 11, 2026 | 1.32 | 1.38 | 1.29 | 1.34 | 1.34 | 2.29% | 129,761 |
| May 8, 2026 | 1.23 | 1.31 | 1.23 | 1.31 | 1.31 | 7.38% | 82,270 |
| 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% | 147,948 |
| May 5, 2026 | 1.20 | 1.29 | 1.19 | 1.26 | 1.26 | 5.00% | 132,129 |
| May 4, 2026 | 1.13 | 1.23 | 1.11 | 1.20 | 1.20 | 6.19% | 203,095 |
| May 1, 2026 | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | 1.80% | 145,612 |
| Apr 30, 2026 | 1.17 | 1.18 | 1.11 | 1.11 | 1.11 | -5.13% | 126,745 |
| Apr 29, 2026 | 1.19 | 1.20 | 1.15 | 1.17 | 1.17 | -1.68% | 73,329 |
| 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% | 116,797 |
| Apr 24, 2026 | 1.31 | 1.33 | 1.25 | 1.28 | 1.28 | -2.29% | 177,190 |
| Apr 23, 2026 | 1.41 | 1.41 | 1.29 | 1.31 | 1.31 | -6.43% | 204,020 |
| Apr 22, 2026 | 1.52 | 1.52 | 1.27 | 1.40 | 1.40 | -7.89% | 1,380,959 |
| Apr 21, 2026 | 1.51 | 1.53 | 1.43 | 1.52 | 1.52 | 5.56% | 635,954 |
| Apr 20, 2026 | 1.33 | 1.52 | 1.31 | 1.44 | 1.44 | 10.77% | 744,383 |
| Apr 17, 2026 | 1.25 | 1.34 | 1.25 | 1.30 | 1.30 | 4.00% | 200,841 |
| Apr 16, 2026 | 1.28 | 1.28 | 1.22 | 1.25 | 1.25 | -0.79% | 130,231 |
| Apr 15, 2026 | 1.12 | 1.29 | 1.08 | 1.26 | 1.26 | 14.55% | 765,563 |
| Apr 14, 2026 | 1.11 | 1.14 | 1.10 | 1.10 | 1.10 | -0.90% | 76,196 |
| Apr 13, 2026 | 1.07 | 1.11 | 1.06 | 1.11 | 1.11 | 2.78% | 97,967 |
| Apr 10, 2026 | 1.15 | 1.15 | 1.08 | 1.08 | 1.08 | -5.26% | 74,418 |
| Apr 9, 2026 | 1.17 | 1.18 | 1.11 | 1.14 | 1.14 | -2.56% | 88,764 |
| 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% | 185,966 |
| Apr 6, 2026 | 1.01 | 1.18 | 1.01 | 1.09 | 1.09 | 11.18% | 345,616 |
| Apr 2, 2026 | 0.99 | 1.01 | 0.98 | 0.98 | 0.98 | -0.97% | 59,349 |
| Apr 1, 2026 | 0.98 | 1.02 | 0.97 | 0.99 | 0.99 | -0.53% | 128,973 |
| Mar 31, 2026 | 0.99 | 1.03 | 0.95 | 1.00 | 1.00 | 0.54% | 174,316 |
| Mar 30, 2026 | 1.02 | 1.03 | 0.99 | 0.99 | 0.99 | -3.88% | 171,093 |
| Mar 27, 2026 | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | -1.90% | 182,015 |
| Mar 26, 2026 | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | -2.78% | 96,010 |