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 (%)
Mar 31, 2020
6.420
6.420
5.760
5.820
40,378
-0.18(-3.00%)
Mar 30, 2020
6.000
6.000
5.700
6.000
78,008
+0.09(+1.52%)
Mar 27, 2020
5.685
5.910
5.463
5.910
40,153
+0.24(+4.23%)
Mar 26, 2020
5.490
5.817
5.370
5.670
50,340
+0.05(+0.96%)
Mar 25, 2020
5.700
5.850
5.460
5.616
56,478
-0.17(-3.01%)
Mar 24, 2020
5.460
6.000
5.460
5.790
40,972
+0.38(+7.10%)
Mar 23, 2020
5.253
5.790
5.253
5.406
61,809
-0.20(-3.53%)
Mar 20, 2020
5.544
5.850
5.460
5.604
76,180
+0.20(+3.78%)
Mar 19, 2020
5.454
5.640
5.100
5.400
82,299
+0.15(+2.86%)
Mar 18, 2020
5.850
5.850
5.055
5.250
66,897
-0.35(-6.32%)
Mar 17, 2020
6.300
6.300
5.100
5.604
81,398
-0.21(-3.61%)
Mar 16, 2020
6.000
6.300
5.700
5.814
103,685
-0.49(-7.76%)
Mar 13, 2020
6.900
6.930
6.300
6.303
66,496
-0.06(-0.90%)
Mar 12, 2020
6.900
6.987
6.360
6.360
98,951
-0.79(-11.11%)
Mar 11, 2020
7.200
7.605
7.050
7.155
72,767
-0.23(-3.13%)
Mar 10, 2020
8.400
8.400
6.900
7.386
122,275
-0.30(-3.87%)
Mar 09, 2020
8.100
8.100
7.125
7.683
204,150
-1.13(-12.86%)
Mar 06, 2020
9.240
9.675
8.400
8.817
391,293
+0.12(+1.38%)
Mar 05, 2020
7.500
10.35
7.500
8.697
898,763
+1.20(+15.96%)
Mar 04, 2020
7.500
7.800
7.200
7.500
50,069
+0.00(+0.00%)
Mar 03, 2020
7.500
7.950
7.200
7.500
124,260
-0.28(-3.55%)
Mar 02, 2020
7.440
8.100
6.900
7.776
166,902
+0.63(+8.77%)
Feb 28, 2020
6.603
7.350
6.450
7.149
108,176
+0.34(+4.98%)
Feb 27, 2020
6.747
7.047
6.600
6.810
47,513
-0.39(-5.42%)
Feb 26, 2020
7.200
7.200
6.900
7.200
47,145
+0.30(+4.35%)
Feb 25, 2020
7.500
7.500
6.600
6.900
120,287
-0.60(-8.00%)
Feb 24, 2020
7.200
7.500
6.900
7.500
80,144
-0.33(-4.21%)
Feb 21, 2020
8.040
8.610
7.650
7.830
222,280
+0.29(+3.90%)
Feb 20, 2020
7.500
7.740
7.245
7.536
42,501
+0.04(+0.48%)
Feb 19, 2020
7.800
7.800
7.200
7.500
42,705
+0.00(+0.00%)
Feb 18, 2020
8.100
8.100
7.500
7.500
82,621
-0.26(-3.40%)
Feb 14, 2020
7.530
7.950
6.981
7.764
96,370
+0.63(+8.79%)
Feb 13, 2020
6.873
7.350
6.873
7.137
46,546
+0.33(+4.80%)
Feb 12, 2020
6.990
7.050
6.756
6.810
30,588
+0.06(+0.93%)
Feb 11, 2020
7.140
7.197
6.600
6.747
74,833
-0.40(-5.58%)
Feb 10, 2020
7.200
7.491
6.975
7.146
39,868
+0.10(+1.36%)
Feb 07, 2020
7.497
7.497
6.903
7.050
47,866
-0.03(-0.42%)
Feb 06, 2020
7.200
7.497
7.050
7.080
33,634
-0.20(-2.72%)
Feb 05, 2020
7.500
7.740
7.278
7.278
35,280
+0.07(+1.04%)
Feb 04, 2020
7.050
7.467
6.825
7.203
50,984
+0.10(+1.35%)
Feb 03, 2020
7.527
7.740
7.050
7.107
50,165
-0.42(-5.58%)
Jan 31, 2020
7.665
7.800
7.200
7.527
50,496
-0.14(-1.80%)
Jan 30, 2020
8.100
8.100
7.635
7.665
47,078
-0.04(-0.54%)
Jan 29, 2020
8.400
8.430
7.500
7.707
103,517
-0.39(-4.85%)
Jan 28, 2020
7.500
8.400
7.500
8.100
158,391
+1.05(+14.89%)
Jan 27, 2020
7.500
7.503
6.600
7.050
67,205
-0.48(-6.37%)
Jan 24, 2020
7.509
7.800
7.497
7.530
44,433
+0.00(+0.04%)
Jan 23, 2020
7.500
8.079
7.500
7.527
56,280
-0.03(-0.40%)
Jan 22, 2020
7.800
7.920
7.500
7.557
85,702
-0.35(-4.40%)
Jan 21, 2020
8.100
8.340
7.800
7.905
82,667
-0.32(-3.83%)
Jan 17, 2020
8.340
8.472
7.977
8.220
107,230
-0.18(-2.14%)
Jan 16, 2020
7.800
8.700
7.500
8.400
133,588
+0.90(+12.00%)
Jan 15, 2020
8.400
8.400
7.500
7.500
168,889
-0.77(-9.26%)
Jan 14, 2020
9.000
9.000
8.100
8.265
304,215
+0.04(+0.55%)
Jan 13, 2020
8.100
8.760
7.950
8.220
671,451
+0.72(+9.60%)
Jan 10, 2020
7.500
7.800
6.900
7.500
60,700
-0.07(-0.87%)
Jan 09, 2020
7.200
7.800
7.140
7.566
95,083
+0.43(+5.97%)
Jan 08, 2020
7.200
7.206
6.897
7.140
50,366
-0.06(-0.83%)
Jan 07, 2020
7.200
7.500
7.200
7.200
79,819
+0.19(+2.65%)
Jan 06, 2020
7.200
7.440
6.870
7.014
60,118
-0.19(-2.58%)
Jan 03, 2020
7.200
7.410
6.900
7.200
84,110
+0.07(+1.01%)
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
.