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
)
8.080
+0.090 (+1.13%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 11, 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 (%)
Jul 29, 2022
4.840
4.977
4.830
4.930
81,632
+0.05(+1.02%)
Jul 28, 2022
4.890
4.960
4.820
4.880
71,903
-0.02(-0.41%)
Jul 27, 2022
4.850
4.940
4.770
4.900
48,409
+0.05(+1.03%)
Jul 26, 2022
4.860
4.910
4.730
4.850
99,548
-0.04(-0.82%)
Jul 25, 2022
4.940
4.960
4.820
4.890
86,381
+0.05(+1.03%)
Jul 22, 2022
5.070
5.070
4.840
4.840
121,203
-0.26(-5.10%)
Jul 21, 2022
5.180
5.180
5.020
5.100
57,002
-0.02(-0.39%)
Jul 20, 2022
5.050
5.180
4.930
5.120
95,225
+0.19(+3.85%)
Jul 19, 2022
5.020
5.250
4.918
4.930
107,072
-0.06(-1.20%)
Jul 18, 2022
5.110
5.110
4.910
4.990
116,002
-0.06(-1.19%)
Jul 15, 2022
5.110
5.110
4.970
5.050
121,974
-0.02(-0.39%)
Jul 14, 2022
5.070
5.110
5.004
5.070
32,835
-0.04(-0.78%)
Jul 13, 2022
5.100
5.250
5.100
5.110
61,686
-0.07(-1.35%)
Jul 12, 2022
5.070
5.210
4.920
5.180
46,932
+0.15(+2.98%)
Jul 11, 2022
5.250
5.250
5.000
5.030
71,428
-0.19(-3.64%)
Jul 08, 2022
5.110
5.220
5.085
5.220
98,683
+0.05(+0.97%)
Jul 07, 2022
4.990
5.250
4.980
5.170
162,287
+0.20(+4.02%)
Jul 06, 2022
4.940
5.090
4.920
4.970
113,794
+0.00(+0.00%)
Jul 05, 2022
4.990
5.090
4.899
4.970
160,581
+0.01(+0.20%)
Jul 01, 2022
4.780
5.060
4.780
4.960
134,352
+0.15(+3.12%)
Jun 30, 2022
4.870
5.015
4.800
4.810
122,698
-0.16(-3.22%)
Jun 29, 2022
5.050
5.050
4.890
4.970
121,708
-0.06(-1.19%)
Jun 28, 2022
5.150
5.180
5.000
5.030
155,035
-0.13(-2.52%)
Jun 27, 2022
5.120
5.190
5.000
5.160
117,896
+0.05(+0.98%)
Jun 24, 2022
5.210
5.290
5.094
5.110
221,217
-0.10(-1.92%)
Jun 23, 2022
5.200
5.290
5.170
5.210
124,672
+0.00(+0.00%)
Jun 22, 2022
5.200
5.370
5.115
5.210
176,818
-0.09(-1.70%)
Jun 21, 2022
5.330
5.370
5.200
5.300
172,312
+0.14(+2.71%)
Jun 17, 2022
5.210
5.396
5.060
5.160
200,077
-0.01(-0.19%)
Jun 16, 2022
5.020
5.180
4.850
5.170
121,511
+0.10(+1.97%)
Jun 15, 2022
4.820
5.090
4.760
5.070
167,653
+0.36(+7.64%)
Jun 14, 2022
4.740
4.800
4.670
4.710
123,183
-0.08(-1.67%)
Jun 13, 2022
4.950
5.010
4.720
4.790
218,960
-0.29(-5.71%)
Jun 10, 2022
5.250
5.250
5.010
5.080
137,938
-0.12(-2.31%)
Jun 09, 2022
5.400
5.400
5.140
5.200
87,541
-0.20(-3.70%)
Jun 08, 2022
5.300
5.500
5.300
5.400
126,249
+0.11(+2.08%)
Jun 07, 2022
5.150
5.360
5.100
5.290
423,626
+0.09(+1.73%)
Jun 06, 2022
5.480
5.500
5.158
5.200
125,669
-0.16(-2.99%)
Jun 03, 2022
5.420
5.470
5.300
5.360
188,653
-0.08(-1.47%)
Jun 02, 2022
5.440
5.560
5.370
5.440
114,112
-0.06(-1.09%)
Jun 01, 2022
5.770
5.770
5.450
5.500
145,334
-0.02(-0.36%)
May 31, 2022
5.630
5.630
5.395
5.520
140,578
-0.11(-1.95%)
May 27, 2022
5.500
5.630
5.320
5.630
219,930
+0.13(+2.36%)
May 26, 2022
5.550
5.743
5.450
5.500
192,180
-0.06(-1.08%)
May 25, 2022
5.570
5.637
5.410
5.560
140,389
-0.01(-0.18%)
May 24, 2022
5.820
5.890
5.519
5.570
179,026
-0.35(-5.91%)
May 23, 2022
6.110
6.110
5.836
5.920
117,598
-0.13(-2.15%)
May 20, 2022
6.120
6.180
5.770
6.050
228,990
-0.03(-0.49%)
May 19, 2022
5.920
6.340
5.920
6.080
202,675
+0.05(+0.83%)
May 18, 2022
6.170
6.241
5.900
6.030
132,246
-0.17(-2.74%)
May 17, 2022
5.880
6.270
5.770
6.200
260,958
+0.46(+8.01%)
May 16, 2022
5.410
6.000
5.380
5.740
238,916
-0.01(-0.17%)
May 13, 2022
5.630
5.830
5.320
5.750
548,596
+0.24(+4.36%)
May 12, 2022
5.220
5.550
5.140
5.510
467,711
+0.36(+6.99%)
May 11, 2022
5.350
5.450
5.090
5.150
350,584
-0.23(-4.28%)
May 10, 2022
5.590
5.730
5.210
5.380
451,790
-0.14(-2.54%)
May 09, 2022
5.670
5.815
5.430
5.520
420,738
-0.20(-3.50%)
May 06, 2022
5.990
6.100
5.700
5.720
260,711
-0.29(-4.83%)
May 05, 2022
6.130
6.162
5.870
6.010
244,729
-0.28(-4.45%)
May 04, 2022
6.400
6.400
5.980
6.290
175,074
-0.11(-1.72%)
May 03, 2022
6.040
6.440
5.870
6.400
248,232
+0.35(+5.79%)
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
.