Skip to main content
Actinium Pharmaceuticals, Inc. (ATNM)
NYSEAMERICAN: ATNM · Real-Time Price · USD
1.660
-0.130 (-7.26%)
At close: Oct 7, 2024, 4:00 PM
1.750
+0.090 (5.42%)
After-hours: Oct 7, 2024, 4:48 PM EDT

Actinium Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20241.751.781.661.661.66-7.26%307,269
Oct 4, 20241.851.861.761.791.790.56%317,038
Oct 3, 20241.881.891.761.781.78-6.32%317,684
Oct 2, 20241.841.931.771.901.904.40%526,959
Oct 1, 20241.891.931.791.821.82-3.19%281,215
Sep 30, 20241.801.901.801.881.884.44%165,144
Sep 27, 20241.811.841.781.801.800.56%245,866
Sep 26, 20241.811.841.781.791.79-0.56%275,543
Sep 25, 20241.801.831.771.801.80-0.55%337,657
Sep 24, 20241.811.931.801.811.81-1.63%264,899
Sep 23, 20241.811.881.791.841.842.22%279,373
Sep 20, 20241.901.911.781.801.80-4.26%496,991
Sep 19, 20241.871.921.821.881.885.62%240,378
Sep 18, 20241.831.921.781.781.78-2.20%354,017
Sep 17, 20241.791.861.781.821.822.82%236,770
Sep 16, 20241.871.891.751.771.77-4.84%277,055
Sep 13, 20241.962.011.821.861.86-5.10%307,050
Sep 12, 20241.971.981.861.961.960.51%335,812
Sep 11, 20241.851.951.771.951.953.72%422,695
Sep 10, 20241.841.881.771.881.882.73%232,597
Sep 9, 20241.781.911.751.831.832.81%351,059
Sep 6, 20241.711.801.681.781.783.49%334,184
Sep 5, 20241.801.851.701.721.72-4.44%608,337
Sep 4, 20241.831.841.761.801.80-3.74%510,371
Sep 3, 20241.962.001.811.871.87-6.03%325,093
Aug 30, 20241.932.001.881.991.994.19%331,496
Aug 29, 20241.922.001.911.911.910.53%262,830
Aug 28, 20241.992.041.881.901.90-4.52%481,974
Aug 27, 20242.122.151.971.991.99-5.69%329,490
Aug 26, 20242.032.142.002.112.114.98%609,266
Aug 23, 20242.022.051.962.012.01-1.47%416,300
Aug 22, 20242.132.152.022.042.04-3.77%380,511
Aug 21, 20242.092.141.962.122.12-735,033
Aug 20, 20242.122.282.052.122.121.44%753,465
Aug 19, 20241.832.191.812.092.0914.84%946,811
Aug 16, 20241.952.081.761.821.82-6.67%1,295,734
Aug 15, 20241.992.121.901.951.950.52%861,736
Aug 14, 20242.002.061.901.941.94-3.00%623,860
Aug 13, 20242.002.081.922.002.000.50%727,807
Aug 12, 20242.132.151.911.991.99-2.93%576,644
Aug 9, 20242.322.382.032.052.05-14.94%890,374
Aug 8, 20242.122.562.082.412.4114.76%1,672,894
Aug 7, 20242.842.922.032.102.10-26.83%2,012,547
Aug 6, 20242.363.452.362.872.8715.73%8,988,211
Aug 5, 20241.712.501.332.482.48-59.81%15,825,064
Aug 2, 20246.506.516.116.176.17-6.80%414,728
Aug 1, 20246.907.016.566.626.62-4.34%271,262
Jul 31, 20246.967.166.716.926.92-0.72%268,414
Jul 30, 20247.247.436.886.976.97-4.26%337,321
Jul 29, 20247.947.957.147.287.28-6.91%420,683
Jul 26, 20247.968.087.717.827.82-1.01%430,643
Jul 25, 20247.898.097.757.907.902.07%334,408
Jul 24, 20247.968.297.627.747.74-3.25%467,689
Jul 23, 20247.458.647.428.008.009.29%809,008
Jul 22, 20247.137.387.067.327.322.95%134,975
Jul 19, 20247.247.257.057.117.11-1.52%92,725
Jul 18, 20247.377.637.157.227.22-2.17%183,393
Jul 17, 20247.667.757.257.387.38-4.90%202,606
Jul 16, 20247.607.787.577.767.761.44%246,854
Jul 15, 20247.577.727.477.657.652.68%172,831
Jul 12, 20247.477.787.337.457.450.95%305,774
Jul 11, 20247.247.487.157.387.384.38%288,911
Jul 10, 20247.017.176.867.077.071.29%233,207
Jul 9, 20247.167.306.976.986.98-3.32%147,208
Jul 8, 20247.007.497.007.227.223.59%200,080
Jul 5, 20247.247.276.756.976.97-4.26%175,161
Jul 3, 20246.997.296.927.287.284.60%149,010
Jul 2, 20247.197.316.906.966.96-3.33%183,726
Jul 1, 20247.287.387.057.207.20-2.70%236,292
Jun 28, 20247.337.457.017.407.400.14%960,288
Jun 27, 20247.417.517.307.397.390.27%97,957
Jun 26, 20247.157.437.007.377.372.93%194,577
Jun 25, 20247.487.637.137.167.16-4.28%246,135
Jun 24, 20247.347.677.337.487.482.33%157,561
Jun 21, 20247.577.707.317.317.31-3.18%418,917
Jun 20, 20247.877.947.557.557.55-4.07%222,379
Jun 18, 20247.938.197.847.877.87-0.76%238,482
Jun 17, 20248.008.177.897.937.931.41%243,642
Jun 14, 20247.958.097.757.827.82-2.49%190,219
Jun 13, 20247.928.097.858.028.021.13%91,534
Jun 12, 20248.258.267.877.937.93-1.86%181,140
Jun 11, 20247.868.217.858.088.081.13%138,843
Jun 10, 20248.008.267.897.997.990.38%188,558
Jun 7, 20247.928.147.887.967.96-0.38%129,183
Jun 6, 20248.308.457.987.997.99-6.22%162,570
Jun 5, 20248.038.588.008.528.526.37%167,084
Jun 4, 20248.158.207.978.018.01-1.72%137,697
Jun 3, 20248.158.428.018.158.15-204,132
May 31, 20248.258.438.068.158.150.49%198,907
May 30, 20248.018.207.858.118.111.37%203,068
May 29, 20248.068.258.008.008.00-2.68%164,855
May 28, 20248.598.598.118.228.22-3.29%172,394
May 24, 20248.408.688.318.508.500.95%243,739
May 23, 20248.568.718.178.428.42-2.77%277,969
May 22, 20248.798.818.208.668.66-2.26%503,609
May 21, 20249.679.748.808.868.86-8.57%340,188
May 20, 20249.789.879.609.699.69-1.12%141,194
May 17, 20249.849.959.469.809.80-0.51%203,837
May 16, 20249.959.989.579.859.851.23%236,993
May 15, 20249.9910.149.659.739.73-1.62%370,456