Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Actinium Pharmaceuticals Inc
(NY:
ATNM
)
8.150
+0.040 (+0.49%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2021
8.140
8.180
7.830
7.850
76,432
-0.29(-3.56%)
Oct 28, 2021
7.840
8.170
7.728
8.140
123,613
+0.29(+3.69%)
Oct 27, 2021
7.980
7.980
7.710
7.850
69,365
-0.15(-1.88%)
Oct 26, 2021
7.800
8.000
8.000
214,617
+0.26(+3.36%)
Oct 25, 2021
8.300
8.300
7.650
7.740
163,990
-0.51(-6.18%)
Oct 22, 2021
7.800
8.350
7.500
8.250
255,721
+0.38(+4.83%)
Oct 21, 2021
7.890
7.960
7.710
7.870
90,371
-0.10(-1.25%)
Oct 20, 2021
7.780
8.060
7.710
7.970
66,081
+0.12(+1.53%)
Oct 19, 2021
7.780
8.010
7.700
7.850
100,254
+0.05(+0.64%)
Oct 18, 2021
7.910
8.200
7.710
7.800
132,530
-0.24(-2.99%)
Oct 15, 2021
8.260
8.330
7.935
8.040
95,150
-0.16(-1.95%)
Oct 14, 2021
8.600
8.720
8.180
8.200
109,353
-0.29(-3.42%)
Oct 13, 2021
8.190
8.530
8.030
8.490
131,735
+0.42(+5.20%)
Oct 12, 2021
8.000
8.150
7.970
8.070
94,187
+0.04(+0.50%)
Oct 11, 2021
7.950
8.254
7.841
8.030
84,481
+0.02(+0.25%)
Oct 08, 2021
7.860
8.072
7.520
8.010
240,463
+0.16(+2.04%)
Oct 07, 2021
8.080
8.158
7.687
7.850
339,306
-0.30(-3.68%)
Oct 06, 2021
8.300
8.400
8.010
8.150
163,546
-0.19(-2.28%)
Oct 05, 2021
8.510
8.840
8.300
8.340
178,485
-0.13(-1.53%)
Oct 04, 2021
8.730
8.730
8.310
8.470
164,062
-0.11(-1.28%)
Oct 01, 2021
8.820
8.950
8.560
8.580
135,905
-0.28(-3.16%)
Sep 30, 2021
8.700
8.950
8.350
8.860
303,754
+0.11(+1.26%)
Sep 29, 2021
9.250
9.480
8.620
8.750
340,880
-0.50(-5.41%)
Sep 28, 2021
9.550
9.680
9.110
9.250
332,209
-0.41(-4.24%)
Sep 27, 2021
10.00
10.25
9.414
9.660
518,612
-0.01(-0.10%)
Sep 24, 2021
8.980
10.30
8.710
9.670
1,113,667
+0.74(+8.29%)
Sep 23, 2021
8.250
8.970
8.250
8.930
506,358
+0.69(+8.37%)
Sep 22, 2021
8.380
8.570
8.000
8.240
450,762
+0.14(+1.73%)
Sep 21, 2021
7.450
8.290
7.440
8.100
531,913
+0.70(+9.46%)
Sep 20, 2021
7.500
7.799
7.250
7.400
466,909
-0.43(-5.49%)
Sep 17, 2021
6.780
7.850
6.620
7.830
775,456
+1.15(+17.22%)
Sep 16, 2021
6.980
7.100
6.510
6.680
370,972
-0.15(-2.20%)
Sep 15, 2021
6.160
6.980
6.010
6.830
1,032,189
+1.07(+18.58%)
Sep 14, 2021
5.910
6.070
5.700
5.760
230,908
-0.16(-2.70%)
Sep 13, 2021
6.070
6.150
5.880
5.920
199,218
-0.10(-1.66%)
Sep 10, 2021
6.110
6.165
6.000
6.020
183,040
-0.10(-1.63%)
Sep 09, 2021
6.120
6.200
5.980
6.120
126,707
+0.03(+0.49%)
Sep 08, 2021
6.100
6.150
5.980
6.090
118,524
-0.04(-0.65%)
Sep 07, 2021
6.280
6.340
6.030
6.130
232,753
-0.22(-3.46%)
Sep 03, 2021
6.540
6.540
6.280
6.350
112,157
-0.12(-1.85%)
Sep 02, 2021
6.060
6.480
6.060
6.470
179,350
+0.40(+6.59%)
Sep 01, 2021
6.090
6.400
6.030
6.070
311,085
-0.01(-0.16%)
Aug 31, 2021
6.000
6.080
5.910
6.080
367,510
+0.08(+1.33%)
Aug 30, 2021
6.170
6.240
5.930
6.000
244,601
-0.06(-0.99%)
Aug 27, 2021
6.150
6.150
6.010
6.060
182,940
-0.01(-0.16%)
Aug 26, 2021
6.120
6.210
6.000
6.070
143,508
-0.05(-0.82%)
Aug 25, 2021
6.200
6.200
6.074
6.120
180,254
-0.05(-0.81%)
Aug 24, 2021
6.110
6.220
6.060
6.170
144,373
+0.01(+0.16%)
Aug 23, 2021
6.100
6.280
6.080
6.160
151,450
+0.13(+2.16%)
Aug 20, 2021
6.050
6.193
6.020
6.030
187,551
-0.01(-0.17%)
Aug 19, 2021
6.130
6.190
6.020
6.040
119,565
-0.16(-2.58%)
Aug 18, 2021
6.450
6.539
6.200
6.200
72,400
-0.23(-3.58%)
Aug 17, 2021
6.080
6.470
6.040
6.430
171,463
+0.39(+6.46%)
Aug 16, 2021
6.320
6.418
6.010
6.040
239,801
-0.28(-4.43%)
Aug 13, 2021
6.420
6.550
6.260
6.320
168,576
-0.08(-1.25%)
Aug 12, 2021
6.430
6.480
6.300
6.400
143,742
-0.09(-1.39%)
Aug 11, 2021
6.820
6.863
6.400
6.490
329,592
-0.32(-4.70%)
Aug 10, 2021
6.890
6.960
6.760
6.810
88,209
-0.12(-1.73%)
Aug 09, 2021
6.910
7.030
6.870
6.930
42,153
+0.01(+0.14%)
Aug 06, 2021
6.950
6.950
6.760
6.920
62,226
-0.02(-0.29%)
Aug 05, 2021
6.700
6.940
6.617
6.940
139,957
+0.30(+4.52%)
Aug 04, 2021
6.910
6.930
6.560
6.640
168,927
-0.27(-3.91%)
Aug 03, 2021
6.970
7.000
6.710
6.910
98,560
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.