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 (%)
Nov 29, 2019
7.200
8.220
7.053
8.100
183,436
+1.26(+18.42%)
Nov 27, 2019
6.600
6.900
6.300
6.840
133,783
+0.52(+8.21%)
Nov 26, 2019
6.300
6.462
6.195
6.321
37,966
-0.12(-1.82%)
Nov 25, 2019
6.600
6.600
6.210
6.438
34,461
+0.01(+0.23%)
Nov 22, 2019
6.750
6.900
6.150
6.423
39,910
-0.01(-0.19%)
Nov 21, 2019
6.300
6.600
6.300
6.435
26,128
+0.43(+7.25%)
Nov 20, 2019
7.500
7.500
6.000
6.000
45,445
-0.13(-2.06%)
Nov 19, 2019
6.300
6.450
6.000
6.126
53,625
-0.20(-3.18%)
Nov 18, 2019
6.300
6.624
6.150
6.327
98,964
-1.12(-14.99%)
Nov 15, 2019
7.500
7.737
7.200
7.443
20,343
-0.06(-0.76%)
Nov 14, 2019
7.326
7.749
7.281
7.500
9,673
+0.05(+0.68%)
Nov 13, 2019
7.935
7.938
7.446
7.449
27,384
-0.35(-4.50%)
Nov 12, 2019
7.500
8.100
7.500
7.800
20,606
+0.30(+4.00%)
Nov 11, 2019
7.800
8.100
7.500
7.500
38,897
-0.24(-3.06%)
Nov 08, 2019
8.100
8.100
7.731
7.737
23,453
-0.36(-4.48%)
Nov 07, 2019
8.100
8.400
7.875
8.100
18,116
-0.03(-0.33%)
Nov 06, 2019
8.100
8.592
7.890
8.127
30,722
+0.17(+2.11%)
Nov 05, 2019
9.000
9.000
7.710
7.959
48,824
-0.47(-5.62%)
Nov 04, 2019
8.250
8.700
8.025
8.433
81,771
+0.57(+7.29%)
Nov 01, 2019
7.620
8.700
7.485
7.860
93,066
+0.38(+5.01%)
Oct 31, 2019
8.025
8.025
7.200
7.485
71,798
+0.37(+5.14%)
Oct 30, 2019
6.900
7.341
6.750
7.119
58,614
-0.02(-0.29%)
Oct 29, 2019
6.900
7.320
6.540
7.140
140,379
-0.33(-4.42%)
Oct 28, 2019
9.000
9.600
7.002
7.470
489,160
-3.10(-29.36%)
Oct 25, 2019
12.30
12.30
9.711
10.57
456,296
+1.29(+13.93%)
Oct 24, 2019
6.600
10.50
6.600
9.282
698,252
+2.76(+42.38%)
Oct 23, 2019
6.600
6.675
6.174
6.519
10,049
+0.22(+3.48%)
Oct 22, 2019
6.303
6.450
6.000
6.300
7,284
-0.04(-0.62%)
Oct 21, 2019
6.750
6.750
6.003
6.339
11,451
-0.02(-0.33%)
Oct 18, 2019
5.970
6.447
5.970
6.360
16,073
+0.36(+5.95%)
Oct 17, 2019
6.300
6.450
6.003
6.003
13,468
-0.15(-2.44%)
Oct 16, 2019
6.000
6.450
5.913
6.153
11,770
+0.25(+4.16%)
Oct 15, 2019
5.916
5.997
5.742
5.907
13,252
-0.03(-0.51%)
Oct 14, 2019
5.997
6.000
5.730
5.937
3,757
+0.01(+0.20%)
Oct 11, 2019
5.700
6.000
5.700
5.925
21,603
+0.03(+0.56%)
Oct 10, 2019
6.300
6.300
5.715
5.892
23,387
-0.13(-2.14%)
Oct 09, 2019
6.018
6.300
6.000
6.021
11,198
-0.01(-0.15%)
Oct 08, 2019
6.450
6.555
6.000
6.030
16,743
-0.35(-5.46%)
Oct 07, 2019
6.360
6.597
6.321
6.378
6,932
+0.06(+0.90%)
Oct 04, 2019
6.600
6.600
6.240
6.321
9,573
-0.15(-2.27%)
Oct 03, 2019
6.546
6.843
6.300
6.468
10,231
-0.13(-2.00%)
Oct 02, 2019
6.600
6.900
6.300
6.600
9,677
+0.02(+0.36%)
Oct 01, 2019
6.882
6.972
6.450
6.576
10,761
-0.32(-4.70%)
Sep 30, 2019
7.050
7.110
6.390
6.900
26,947
+0.00(+0.00%)
Sep 27, 2019
6.900
7.050
6.750
6.900
11,323
-0.05(-0.69%)
Sep 26, 2019
6.900
7.197
6.753
6.948
8,559
-0.01(-0.17%)
Sep 25, 2019
6.900
7.200
6.900
6.960
11,746
+0.06(+0.83%)
Sep 24, 2019
7.020
7.287
6.903
6.903
15,818
-0.27(-3.72%)
Sep 23, 2019
6.330
7.233
6.330
7.170
18,079
-0.06(-0.83%)
Sep 20, 2019
7.200
7.230
6.750
7.230
12,380
+0.24(+3.43%)
Sep 19, 2019
6.897
7.050
6.450
6.990
30,383
+0.42(+6.39%)
Sep 18, 2019
6.600
7.167
6.540
6.570
11,423
+0.00(+0.00%)
Sep 17, 2019
6.894
6.945
6.540
6.570
14,382
-0.36(-5.24%)
Sep 16, 2019
6.750
7.197
6.750
6.933
9,861
-0.14(-2.03%)
Sep 13, 2019
7.050
7.200
6.900
7.077
10,413
+0.18(+2.57%)
Sep 12, 2019
7.200
7.200
6.900
6.900
11,392
+0.06(+0.83%)
Sep 11, 2019
6.606
7.170
6.603
6.843
14,506
+0.03(+0.48%)
Sep 10, 2019
6.549
6.810
6.369
6.810
7,827
+0.26(+3.99%)
Sep 09, 2019
6.870
6.870
6.300
6.549
10,001
+0.04(+0.55%)
Sep 06, 2019
6.870
6.870
6.330
6.513
8,766
-0.17(-2.47%)
Sep 05, 2019
6.690
6.780
6.300
6.678
24,007
+0.04(+0.59%)
Sep 04, 2019
6.684
6.780
6.300
6.639
11,658
-0.05(-0.76%)
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
.