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 31, 2023
5.570
5.790
5.484
5.580
122,837
+0.01(+0.18%)
Oct 30, 2023
5.450
5.570
5.330
5.570
71,761
+0.17(+3.15%)
Oct 27, 2023
5.530
5.600
5.320
5.400
154,279
-0.14(-2.53%)
Oct 26, 2023
5.530
5.590
5.415
5.540
105,463
+0.06(+1.09%)
Oct 25, 2023
5.400
5.657
5.340
5.480
127,665
+0.08(+1.48%)
Oct 24, 2023
5.500
5.600
5.370
5.400
108,316
+0.00(+0.00%)
Oct 23, 2023
5.680
5.680
5.400
5.400
176,189
-0.31(-5.43%)
Oct 20, 2023
5.790
5.870
5.670
5.710
131,433
-0.05(-0.87%)
Oct 19, 2023
5.810
5.810
5.660
5.760
133,294
-0.08(-1.37%)
Oct 18, 2023
5.980
6.030
5.790
5.840
138,728
-0.20(-3.31%)
Oct 17, 2023
5.990
6.200
5.980
6.040
147,014
+0.04(+0.67%)
Oct 16, 2023
5.930
6.045
5.790
6.000
129,717
+0.07(+1.18%)
Oct 13, 2023
5.950
5.985
5.820
5.930
69,090
-0.01(-0.17%)
Oct 12, 2023
5.970
5.980
5.760
5.940
185,896
-0.03(-0.50%)
Oct 11, 2023
6.040
6.100
5.910
5.970
75,752
-0.05(-0.83%)
Oct 10, 2023
5.990
6.090
5.880
6.020
156,155
+0.03(+0.50%)
Oct 09, 2023
6.010
6.060
5.900
5.990
105,239
-0.08(-1.32%)
Oct 06, 2023
6.090
6.260
5.960
6.070
131,891
-0.01(-0.16%)
Oct 05, 2023
5.720
6.130
5.600
6.080
185,809
+0.33(+5.74%)
Oct 04, 2023
5.790
5.930
5.650
5.750
235,372
+0.01(+0.17%)
Oct 03, 2023
5.720
5.870
5.520
5.740
352,495
+0.14(+2.50%)
Oct 02, 2023
5.930
6.000
5.530
5.600
237,512
-0.32(-5.41%)
Sep 29, 2023
6.150
6.150
5.900
5.920
222,092
-0.24(-3.90%)
Sep 28, 2023
6.180
6.250
6.060
6.160
120,788
-0.02(-0.32%)
Sep 27, 2023
6.300
6.476
6.150
6.180
134,275
-0.09(-1.44%)
Sep 26, 2023
6.220
6.440
6.220
6.270
140,597
+0.06(+0.97%)
Sep 25, 2023
6.260
6.360
6.180
6.210
162,805
-0.09(-1.43%)
Sep 22, 2023
6.340
6.498
6.220
6.300
203,894
+0.01(+0.16%)
Sep 21, 2023
6.200
6.340
6.160
6.290
104,852
+0.03(+0.48%)
Sep 20, 2023
6.270
6.430
6.140
6.260
162,564
+0.00(+0.00%)
Sep 19, 2023
6.250
6.290
6.030
6.260
152,094
+0.07(+1.13%)
Sep 18, 2023
6.600
6.630
6.160
6.190
244,694
-0.39(-5.93%)
Sep 15, 2023
6.640
6.650
6.360
6.580
402,308
-0.07(-1.05%)
Sep 14, 2023
6.800
6.800
6.510
6.650
213,046
-0.06(-0.89%)
Sep 13, 2023
7.000
7.120
6.710
6.710
193,868
-0.27(-3.87%)
Sep 12, 2023
7.320
7.690
6.950
6.980
316,448
-0.38(-5.16%)
Sep 11, 2023
6.660
7.688
6.580
7.360
684,793
+0.83(+12.71%)
Sep 08, 2023
6.480
6.642
6.360
6.530
129,520
+0.09(+1.40%)
Sep 07, 2023
6.620
6.640
6.390
6.440
242,431
-0.18(-2.72%)
Sep 06, 2023
6.670
6.750
6.570
6.620
119,746
+0.09(+1.38%)
Sep 05, 2023
6.500
6.780
6.445
6.530
246,826
-0.12(-1.80%)
Sep 01, 2023
6.090
6.715
6.090
6.650
236,255
+0.64(+10.65%)
Aug 31, 2023
6.150
6.300
6.000
6.010
217,294
-0.09(-1.48%)
Aug 30, 2023
6.370
6.415
6.090
6.100
157,635
-0.30(-4.69%)
Aug 29, 2023
6.070
6.420
6.070
6.400
85,890
+0.29(+4.75%)
Aug 28, 2023
6.090
6.200
6.050
6.110
100,277
+0.09(+1.50%)
Aug 25, 2023
5.950
6.080
5.950
6.020
106,581
+0.04(+0.67%)
Aug 24, 2023
6.120
6.120
5.890
5.980
101,923
-0.01(-0.17%)
Aug 23, 2023
5.880
6.125
5.880
5.990
81,518
+0.08(+1.35%)
Aug 22, 2023
6.040
6.110
5.870
5.910
144,584
-0.10(-1.66%)
Aug 21, 2023
6.140
6.185
6.000
6.010
123,397
-0.18(-2.91%)
Aug 18, 2023
6.080
6.330
6.060
6.190
88,859
+0.04(+0.65%)
Aug 17, 2023
6.360
6.400
6.110
6.150
159,752
-0.20(-3.15%)
Aug 16, 2023
6.530
6.692
6.310
6.350
152,829
-0.13(-2.01%)
Aug 15, 2023
6.310
6.600
6.180
6.480
155,964
+0.15(+2.37%)
Aug 14, 2023
6.350
6.420
6.110
6.330
177,642
-0.05(-0.78%)
Aug 11, 2023
6.510
6.550
6.370
6.380
270,425
-0.20(-3.04%)
Aug 10, 2023
6.700
6.840
6.560
6.580
165,253
-0.07(-1.05%)
Aug 09, 2023
6.650
6.760
6.560
6.650
102,699
+0.05(+0.76%)
Aug 08, 2023
6.700
6.773
6.520
6.600
171,143
-0.08(-1.20%)
Aug 07, 2023
6.790
6.790
6.512
6.680
130,797
-0.11(-1.62%)
Aug 04, 2023
6.870
7.030
6.780
6.790
91,295
-0.08(-1.16%)
Aug 03, 2023
6.960
7.020
6.850
6.870
86,140
-0.13(-1.86%)
Aug 02, 2023
6.980
7.140
6.920
7.000
108,579
-0.14(-1.96%)
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
.