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
)
6.870
+0.310 (+4.73%)
Official Closing Price
Updated: 8:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024
6.580
6.920
6.485
6.870
206,378
+0.31(+4.73%)
Apr 25, 2024
6.960
6.970
6.470
6.560
328,809
-0.50(-7.08%)
Apr 24, 2024
6.930
7.320
6.881
7.060
153,425
+0.10(+1.44%)
Apr 23, 2024
7.030
7.430
6.850
6.960
185,256
-0.21(-2.93%)
Apr 22, 2024
6.920
7.340
6.820
7.170
192,709
+0.32(+4.67%)
Apr 19, 2024
6.640
7.010
6.600
6.850
347,635
+0.18(+2.70%)
Apr 18, 2024
7.260
7.513
6.660
6.670
420,871
-0.58(-8.00%)
Apr 17, 2024
7.730
7.817
7.200
7.250
297,442
-0.49(-6.33%)
Apr 16, 2024
8.450
8.450
7.650
7.740
373,895
-0.70(-8.29%)
Apr 15, 2024
8.950
9.100
8.280
8.440
255,522
-0.56(-6.22%)
Apr 12, 2024
8.970
9.040
8.550
9.000
303,644
-0.09(-0.99%)
Apr 11, 2024
9.020
9.280
9.000
9.090
461,363
+0.10(+1.11%)
Apr 10, 2024
8.790
9.150
8.720
8.990
344,890
+0.01(+0.11%)
Apr 09, 2024
9.120
9.130
8.700
8.980
343,855
-0.15(-1.64%)
Apr 08, 2024
9.500
9.680
8.870
9.130
431,989
-0.41(-4.30%)
Apr 05, 2024
9.030
9.570
8.840
9.540
487,033
+0.41(+4.49%)
Apr 04, 2024
8.990
9.360
8.958
9.130
392,387
+0.29(+3.28%)
Apr 03, 2024
8.530
9.220
8.530
8.840
402,353
+0.24(+2.79%)
Apr 02, 2024
8.370
8.780
8.300
8.600
287,820
+0.04(+0.47%)
Apr 01, 2024
7.830
8.740
7.700
8.560
627,365
+0.73(+9.32%)
Mar 28, 2024
7.980
8.190
7.720
7.830
557,313
-0.11(-1.39%)
Mar 27, 2024
8.080
8.340
7.890
7.940
470,357
-0.18(-2.22%)
Mar 26, 2024
8.770
9.050
8.000
8.120
566,424
-0.55(-6.34%)
Mar 25, 2024
9.340
9.450
8.600
8.670
549,863
-0.53(-5.76%)
Mar 22, 2024
9.150
9.860
8.880
9.200
1,780,421
+0.09(+0.99%)
Mar 21, 2024
8.700
9.300
8.630
9.110
1,690,284
+0.51(+5.93%)
Mar 20, 2024
8.200
8.700
7.900
8.600
1,087,790
+0.39(+4.75%)
Mar 19, 2024
7.600
8.500
7.300
8.210
2,035,451
+1.67(+25.54%)
Mar 18, 2024
6.980
6.980
6.350
6.540
259,951
-0.21(-3.11%)
Mar 15, 2024
6.200
6.780
6.160
6.750
331,867
+0.48(+7.66%)
Mar 14, 2024
6.730
6.870
6.220
6.270
194,147
-0.43(-6.42%)
Mar 13, 2024
6.570
6.750
6.480
6.700
104,131
+0.11(+1.67%)
Mar 12, 2024
6.810
7.000
6.580
6.590
151,677
-0.33(-4.77%)
Mar 11, 2024
7.670
7.749
6.830
6.920
244,376
-0.73(-9.54%)
Mar 08, 2024
7.610
8.030
7.510
7.650
174,888
+0.04(+0.53%)
Mar 07, 2024
7.740
7.800
7.450
7.610
166,257
-0.15(-1.93%)
Mar 06, 2024
7.880
8.060
7.690
7.760
90,973
-0.01(-0.13%)
Mar 05, 2024
7.750
8.000
7.520
7.770
115,537
-0.11(-1.40%)
Mar 04, 2024
8.500
8.500
7.720
7.880
263,182
-0.59(-6.97%)
Mar 01, 2024
8.490
8.500
8.170
8.470
217,579
-0.06(-0.70%)
Feb 29, 2024
8.490
8.780
8.210
8.530
255,970
+0.22(+2.65%)
Feb 28, 2024
8.120
8.350
8.050
8.310
158,499
+0.04(+0.48%)
Feb 27, 2024
8.500
8.660
7.820
8.270
462,460
-0.04(-0.48%)
Feb 26, 2024
7.000
8.399
6.960
8.310
690,279
+1.45(+21.14%)
Feb 23, 2024
7.040
7.170
6.520
6.860
215,520
+0.12(+1.78%)
Feb 22, 2024
6.640
6.980
6.520
6.740
140,556
+0.08(+1.20%)
Feb 21, 2024
6.950
7.059
6.520
6.660
220,750
-0.28(-4.03%)
Feb 20, 2024
6.340
6.970
6.273
6.940
305,063
+0.57(+8.95%)
Feb 16, 2024
5.930
6.670
5.900
6.370
339,229
+0.49(+8.33%)
Feb 15, 2024
5.680
5.920
5.605
5.880
168,276
+0.23(+4.07%)
Feb 14, 2024
5.470
5.690
5.300
5.650
139,041
+0.30(+5.61%)
Feb 13, 2024
5.500
5.630
5.320
5.350
205,144
-0.32(-5.64%)
Feb 12, 2024
5.430
5.810
5.430
5.670
196,773
+0.21(+3.85%)
Feb 09, 2024
5.230
5.500
5.230
5.460
184,224
+0.31(+6.02%)
Feb 08, 2024
5.120
5.231
5.093
5.150
76,370
+0.05(+0.98%)
Feb 07, 2024
5.240
5.249
5.100
5.100
98,823
-0.19(-3.59%)
Feb 06, 2024
5.150
5.315
5.150
5.290
92,293
+0.12(+2.32%)
Feb 05, 2024
5.270
5.320
5.080
5.170
120,361
-0.13(-2.45%)
Feb 02, 2024
5.490
5.500
5.290
5.300
93,272
-0.26(-4.68%)
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
.