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: 4:10 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 (%)
Aug 30, 2019
6.705
6.960
6.606
6.900
5,076
+0.19(+2.82%)
Aug 29, 2019
6.690
7.170
6.600
6.711
14,514
-0.06(-0.93%)
Aug 28, 2019
6.900
7.353
6.600
6.774
14,448
-0.14(-2.08%)
Aug 27, 2019
7.200
7.497
6.771
6.918
11,031
-0.40(-5.41%)
Aug 26, 2019
7.200
7.500
6.780
7.314
19,633
+0.19(+2.65%)
Aug 23, 2019
7.500
7.500
6.780
7.125
36,420
-0.30(-4.04%)
Aug 22, 2019
7.500
7.800
7.200
7.425
33,602
-0.07(-0.88%)
Aug 21, 2019
6.930
7.650
6.780
7.491
72,353
+0.89(+13.50%)
Aug 20, 2019
6.000
6.900
5.700
6.600
40,110
+0.54(+8.91%)
Aug 19, 2019
6.300
6.303
5.700
6.060
46,854
-0.09(-1.46%)
Aug 16, 2019
6.288
6.465
6.000
6.150
64,993
-0.15(-2.38%)
Aug 15, 2019
6.600
6.600
6.120
6.300
18,181
-0.27(-4.07%)
Aug 14, 2019
6.855
6.855
6.300
6.567
42,862
-0.20(-2.97%)
Aug 13, 2019
7.011
7.050
6.600
6.768
14,427
-0.13(-1.91%)
Aug 12, 2019
6.600
6.900
6.600
6.900
15,553
+0.06(+0.88%)
Aug 09, 2019
6.981
7.029
6.606
6.840
10,506
+0.19(+2.84%)
Aug 08, 2019
6.504
7.191
6.450
6.651
17,413
+0.28(+4.33%)
Aug 07, 2019
6.330
6.594
6.300
6.375
18,227
+0.05(+0.85%)
Aug 06, 2019
6.300
6.600
6.300
6.321
18,826
-0.02(-0.38%)
Aug 05, 2019
7.110
7.275
6.003
6.345
72,599
-0.79(-11.13%)
Aug 02, 2019
7.200
7.620
6.765
7.140
10,070
+0.22(+3.12%)
Aug 01, 2019
7.050
7.380
6.924
6.924
10,542
-0.06(-0.86%)
Jul 31, 2019
7.260
7.455
6.984
6.984
27,757
-0.32(-4.32%)
Jul 30, 2019
7.407
7.503
7.200
7.299
13,153
-0.13(-1.78%)
Jul 29, 2019
7.800
8.010
7.407
7.431
18,447
-0.08(-1.00%)
Jul 26, 2019
7.500
7.800
7.398
7.506
16,830
-0.14(-1.88%)
Jul 25, 2019
7.590
7.800
7.500
7.650
26,116
+0.08(+1.11%)
Jul 24, 2019
8.205
8.205
7.275
7.566
63,496
-0.46(-5.72%)
Jul 23, 2019
7.200
8.100
7.200
8.025
90,367
+1.00(+14.27%)
Jul 22, 2019
7.125
7.500
7.023
7.023
20,302
-0.14(-1.93%)
Jul 19, 2019
7.155
7.500
6.900
7.161
17,316
+0.10(+1.49%)
Jul 18, 2019
7.050
7.080
6.900
7.056
11,880
+0.15(+2.13%)
Jul 17, 2019
7.155
7.155
6.900
6.909
10,123
+0.00(+0.00%)
Jul 16, 2019
7.200
7.200
6.900
6.909
17,379
-0.29(-4.04%)
Jul 15, 2019
7.200
7.200
6.900
7.200
15,482
+0.24(+3.45%)
Jul 12, 2019
7.113
7.200
6.960
6.960
14,386
-0.16(-2.23%)
Jul 11, 2019
7.470
7.470
7.053
7.119
15,335
-0.08(-1.17%)
Jul 10, 2019
7.500
7.500
7.110
7.203
14,197
-0.14(-1.92%)
Jul 09, 2019
7.350
7.494
7.053
7.344
17,053
+0.17(+2.43%)
Jul 08, 2019
7.650
7.950
7.170
7.170
39,909
-0.28(-3.78%)
Jul 05, 2019
7.200
7.470
7.200
7.452
12,140
+0.25(+3.50%)
Jul 03, 2019
6.900
7.422
6.900
7.200
13,000
-0.22(-3.03%)
Jul 02, 2019
7.419
7.500
7.200
7.425
21,233
+0.08(+1.02%)
Jul 01, 2019
7.650
7.770
7.350
7.350
12,073
-0.03(-0.41%)
Jun 28, 2019
7.500
7.785
7.380
7.380
27,550
-0.03(-0.45%)
Jun 27, 2019
7.500
7.650
7.350
7.413
10,250
-0.09(-1.16%)
Jun 26, 2019
7.875
7.875
7.200
7.500
17,225
-0.17(-2.15%)
Jun 25, 2019
8.250
8.250
7.206
7.665
30,735
-0.14(-1.84%)
Jun 24, 2019
8.100
8.100
7.596
7.809
14,016
-0.14(-1.74%)
Jun 21, 2019
7.860
8.250
7.530
7.947
16,986
+0.03(+0.38%)
Jun 20, 2019
7.950
7.980
7.500
7.917
10,839
+0.05(+0.69%)
Jun 19, 2019
7.674
8.070
7.563
7.863
13,399
+0.19(+2.50%)
Jun 18, 2019
7.695
8.082
7.593
7.671
11,941
+0.17(+2.28%)
Jun 17, 2019
7.350
8.175
7.110
7.500
44,775
+0.18(+2.46%)
Jun 14, 2019
7.254
7.464
6.900
7.320
33,413
+0.01(+0.12%)
Jun 13, 2019
7.800
7.950
7.200
7.311
74,267
-0.19(-2.52%)
Jun 12, 2019
8.040
8.040
7.425
7.500
33,231
-0.30(-3.81%)
Jun 11, 2019
8.193
8.193
7.350
7.797
51,698
-0.01(-0.08%)
Jun 10, 2019
8.400
8.400
7.791
7.803
55,743
+0.00(+0.04%)
Jun 07, 2019
8.100
8.196
7.800
7.800
25,333
-0.30(-3.70%)
Jun 06, 2019
8.640
8.640
7.980
8.100
38,720
-0.30(-3.57%)
Jun 05, 2019
8.700
9.000
8.100
8.400
59,303
-0.60(-6.67%)
Jun 04, 2019
10.50
10.50
8.700
9.000
254,187
-0.02(-0.27%)
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
.