Actinium Pharmaceuticals, Inc. (ATNM)
NYSEAMERICAN: ATNM · Real-Time Price · USD
0.8900
-0.0299 (-3.25%)
Jul 16, 2026, 4:00 PM EDT - Market closed
Actinium Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | -3.25% | 64,725 |
| Jul 15, 2026 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 2.77% | 32,376 |
| Jul 14, 2026 | 0.91 | 0.91 | 0.88 | 0.90 | 0.90 | -1.09% | 123,131 |
| Jul 13, 2026 | 0.92 | 0.97 | 0.90 | 0.91 | 0.91 | -2.69% | 96,428 |
| Jul 10, 2026 | 0.96 | 0.98 | 0.92 | 0.93 | 0.93 | -4.12% | 75,801 |
| Jul 9, 2026 | 0.96 | 1.00 | 0.96 | 0.97 | 0.97 | - | 46,447 |
| Jul 8, 2026 | 1.05 | 1.05 | 0.96 | 0.97 | 0.97 | -7.62% | 72,433 |
| Jul 7, 2026 | 0.96 | 1.05 | 0.94 | 1.05 | 1.05 | 9.26% | 228,039 |
| Jul 6, 2026 | 0.99 | 0.99 | 0.95 | 0.96 | 0.96 | -2.04% | 144,720 |
| Jul 2, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 0.12% | 32,878 |
| Jul 1, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | -0.02% | 93,296 |
| Jun 30, 2026 | 0.98 | 1.00 | 0.95 | 0.98 | 0.98 | -1.01% | 143,978 |
| Jun 29, 2026 | 0.99 | 1.01 | 0.97 | 0.99 | 0.99 | - | 124,570 |
| Jun 26, 2026 | 0.95 | 1.00 | 0.94 | 0.99 | 0.99 | 4.21% | 126,337 |
| Jun 25, 2026 | 0.98 | 1.01 | 0.94 | 0.95 | 0.95 | -5.94% | 305,224 |
| Jun 24, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 82,657 |
| Jun 23, 2026 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -0.97% | 40,483 |
| Jun 22, 2026 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | - | 71,859 |
| Jun 18, 2026 | 1.05 | 1.11 | 1.02 | 1.03 | 1.03 | 0.98% | 130,679 |
| Jun 17, 2026 | 0.99 | 1.06 | 0.98 | 1.02 | 1.02 | 4.08% | 149,626 |
| Jun 16, 2026 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -2.00% | 219,530 |
| Jun 15, 2026 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 101,559 |
| Jun 12, 2026 | 1.03 | 1.05 | 1.00 | 1.01 | 1.01 | -2.88% | 199,244 |
| Jun 11, 2026 | 1.03 | 1.07 | 1.03 | 1.04 | 1.04 | -0.95% | 134,180 |
| Jun 10, 2026 | 1.01 | 1.07 | 1.01 | 1.05 | 1.05 | 3.96% | 151,162 |
| Jun 9, 2026 | 1.05 | 1.10 | 1.01 | 1.01 | 1.01 | -4.72% | 136,933 |
| Jun 8, 2026 | 1.08 | 1.12 | 1.03 | 1.06 | 1.06 | -1.85% | 158,874 |
| Jun 5, 2026 | 1.11 | 1.14 | 1.06 | 1.08 | 1.08 | -2.70% | 197,094 |
| Jun 4, 2026 | 1.18 | 1.18 | 1.10 | 1.11 | 1.11 | -4.31% | 288,851 |
| Jun 3, 2026 | 1.25 | 1.25 | 1.15 | 1.16 | 1.16 | -4.92% | 232,399 |
| Jun 2, 2026 | 1.21 | 1.25 | 1.18 | 1.22 | 1.22 | 3.39% | 84,610 |
| 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% | 184,606 |
| May 28, 2026 | 1.18 | 1.18 | 1.13 | 1.15 | 1.15 | -2.54% | 110,138 |
| May 27, 2026 | 1.18 | 1.18 | 1.14 | 1.18 | 1.18 | 1.72% | 103,472 |
| May 26, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -1.69% | 79,225 |
| May 22, 2026 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | - | 73,385 |
| May 21, 2026 | 1.18 | 1.20 | 1.15 | 1.18 | 1.18 | 0.85% | 79,656 |
| 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% | 57,631 |
| May 18, 2026 | 1.27 | 1.27 | 1.15 | 1.17 | 1.17 | -6.40% | 105,692 |
| 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 |