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 (%)
Dec 31, 2021
6.030
6.257
5.930
6.010
159,281
-0.08(-1.31%)
Dec 30, 2021
6.000
6.360
6.000
6.090
119,266
+0.04(+0.66%)
Dec 29, 2021
6.050
6.330
5.920
6.050
113,563
-0.05(-0.82%)
Dec 28, 2021
6.390
6.480
5.880
6.100
209,089
-0.29(-4.54%)
Dec 27, 2021
6.740
6.840
6.350
6.390
103,797
-0.27(-4.05%)
Dec 23, 2021
6.640
6.820
6.570
6.660
95,675
+0.05(+0.76%)
Dec 22, 2021
6.430
6.806
6.240
6.610
104,469
+0.19(+2.96%)
Dec 21, 2021
6.770
6.905
6.350
6.420
213,647
-0.34(-5.03%)
Dec 20, 2021
7.030
7.062
6.750
6.760
41,948
-0.24(-3.43%)
Dec 17, 2021
6.680
7.170
6.560
7.000
158,613
+0.16(+2.34%)
Dec 16, 2021
6.980
6.980
6.580
6.840
134,161
+0.02(+0.29%)
Dec 15, 2021
6.420
6.960
6.100
6.820
302,772
+0.44(+6.90%)
Dec 14, 2021
6.880
7.020
6.270
6.380
205,473
-0.49(-7.13%)
Dec 13, 2021
7.050
7.380
6.535
6.870
192,510
+0.02(+0.29%)
Dec 10, 2021
6.890
7.050
6.740
6.850
58,734
+0.02(+0.29%)
Dec 09, 2021
7.280
7.427
6.830
6.830
118,210
-0.54(-7.33%)
Dec 08, 2021
7.050
7.500
6.885
7.370
96,249
+0.32(+4.54%)
Dec 07, 2021
6.560
7.210
6.560
7.050
85,856
+0.52(+7.96%)
Dec 06, 2021
6.380
6.700
6.259
6.530
110,405
+0.18(+2.83%)
Dec 03, 2021
6.680
6.690
6.100
6.350
237,389
-0.45(-6.62%)
Dec 02, 2021
6.890
6.950
6.500
6.800
149,816
-0.06(-0.87%)
Dec 01, 2021
7.240
7.346
6.690
6.860
89,989
-0.31(-4.32%)
Nov 30, 2021
6.930
7.240
6.910
7.170
174,379
+0.18(+2.58%)
Nov 29, 2021
7.340
7.380
6.990
6.990
104,759
-0.30(-4.12%)
Nov 26, 2021
7.290
7.390
7.200
7.290
61,552
-0.11(-1.49%)
Nov 24, 2021
7.250
7.480
7.200
7.400
98,199
+0.08(+1.09%)
Nov 23, 2021
7.500
7.550
7.050
7.320
163,933
-0.10(-1.35%)
Nov 22, 2021
7.590
7.670
7.380
7.420
137,988
-0.20(-2.62%)
Nov 19, 2021
7.740
7.910
7.550
7.620
114,404
-0.12(-1.55%)
Nov 18, 2021
7.760
7.750
7.700
7.740
115,439
-0.04(-0.51%)
Nov 17, 2021
8.000
8.000
7.700
7.780
92,031
-0.21(-2.63%)
Nov 16, 2021
8.190
8.240
7.790
7.990
133,583
-0.10(-1.24%)
Nov 15, 2021
7.870
8.250
7.702
8.090
317,575
+0.12(+1.51%)
Nov 12, 2021
8.000
8.220
7.750
7.970
79,079
+0.13(+1.66%)
Nov 11, 2021
7.700
8.000
7.686
7.840
79,708
+0.13(+1.69%)
Nov 10, 2021
7.990
7.700
7.710
115,515
-0.37(-4.58%)
Nov 09, 2021
8.300
8.410
8.010
8.080
79,240
-0.14(-1.70%)
Nov 08, 2021
8.260
8.530
8.180
8.220
71,155
-0.06(-0.72%)
Nov 05, 2021
8.400
8.600
8.010
8.280
119,330
-0.13(-1.55%)
Nov 04, 2021
9.140
9.210
8.320
8.410
229,048
-0.39(-4.43%)
Nov 03, 2021
8.460
9.100
8.460
8.800
168,993
+0.30(+3.53%)
Nov 02, 2021
8.210
8.520
8.100
8.500
143,656
+0.18(+2.16%)
Nov 01, 2021
7.880
8.370
7.850
8.320
129,035
+0.47(+5.99%)
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%)
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
.