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 31, 2020
8.570
8.674
8.120
8.310
565,453
-0.22(-2.58%)
Aug 28, 2020
8.640
8.990
8.470
8.530
463,900
-0.22(-2.51%)
Aug 27, 2020
8.980
8.980
8.230
8.750
351,259
-0.18(-2.02%)
Aug 26, 2020
8.730
8.990
8.650
8.930
220,325
+0.03(+0.34%)
Aug 25, 2020
8.660
9.180
8.573
8.900
276,325
+0.04(+0.45%)
Aug 24, 2020
8.980
9.016
8.310
8.860
522,759
-0.42(-4.53%)
Aug 21, 2020
9.450
9.680
9.100
9.280
384,600
-0.40(-4.13%)
Aug 20, 2020
9.660
9.750
9.210
9.680
383,148
+0.05(+0.52%)
Aug 19, 2020
10.45
10.66
9.600
9.630
435,109
-0.73(-7.05%)
Aug 18, 2020
11.19
11.23
9.950
10.36
593,962
-0.45(-4.16%)
Aug 17, 2020
10.00
11.00
9.819
10.81
666,090
+0.99(+10.08%)
Aug 14, 2020
10.02
10.14
9.660
9.820
322,400
-0.09(-0.91%)
Aug 13, 2020
9.490
10.12
9.110
9.910
812,656
+0.36(+3.77%)
Aug 12, 2020
9.810
10.03
9.070
9.550
749,340
-0.11(-1.14%)
Aug 11, 2020
10.04
10.91
8.850
9.660
1,877,884
-2.04(-17.41%)
Aug 10, 2020
12.00
12.75
11.40
11.70
823,783
-1.06(-8.28%)
Aug 07, 2020
12.54
12.90
11.46
12.75
1,096,530
-0.15(-1.14%)
Aug 06, 2020
14.10
15.00
12.30
12.90
1,761,494
-4.09(-24.07%)
Aug 05, 2020
17.40
17.61
15.30
16.99
1,287,960
-0.71(-4.02%)
Aug 04, 2020
18.00
18.16
17.43
17.70
553,722
-0.30(-1.67%)
Aug 03, 2020
18.15
18.30
17.29
18.00
770,406
+0.71(+4.11%)
Jul 31, 2020
17.89
18.60
16.80
17.29
641,363
+0.19(+1.11%)
Jul 30, 2020
17.10
17.40
15.30
17.10
632,872
-0.30(-1.72%)
Jul 29, 2020
18.10
18.83
16.80
17.40
1,031,090
-0.16(-0.92%)
Jul 28, 2020
17.70
18.45
16.32
17.56
1,207,489
-0.14(-0.78%)
Jul 27, 2020
18.30
19.47
17.10
17.70
1,859,914
+1.74(+10.92%)
Jul 24, 2020
14.70
16.19
14.14
15.96
794,703
+0.96(+6.38%)
Jul 23, 2020
14.40
15.60
14.10
15.00
436,261
+0.47(+3.26%)
Jul 22, 2020
17.40
17.40
13.50
14.53
1,203,327
-1.16(-7.42%)
Jul 21, 2020
17.10
19.17
15.13
15.69
2,179,114
+2.20(+16.30%)
Jul 20, 2020
12.90
13.80
12.30
13.49
951,324
+1.49(+12.42%)
Jul 17, 2020
11.25
12.93
10.80
12.00
771,780
+1.00(+9.08%)
Jul 16, 2020
10.76
11.22
10.35
11.00
237,331
+0.51(+4.83%)
Jul 15, 2020
10.50
10.80
10.35
10.49
180,828
+0.07(+0.69%)
Jul 14, 2020
10.79
10.79
9.900
10.42
194,717
-0.08(-0.77%)
Jul 13, 2020
11.10
11.27
10.41
10.50
323,203
-0.57(-5.12%)
Jul 10, 2020
11.07
11.40
10.80
11.07
240,060
+0.27(+2.50%)
Jul 09, 2020
11.25
11.31
10.59
10.80
223,433
+0.22(+2.04%)
Jul 08, 2020
11.70
11.70
10.41
10.58
337,046
-0.36(-3.32%)
Jul 07, 2020
10.59
11.39
10.56
10.95
415,000
+0.27(+2.53%)
Jul 06, 2020
9.585
12.00
9.570
10.68
662,566
+1.26(+13.34%)
Jul 02, 2020
9.954
10.02
9.231
9.420
331,193
-0.48(-4.85%)
Jul 01, 2020
9.930
10.47
9.450
9.900
317,317
-0.60(-5.71%)
Jun 30, 2020
10.50
10.50
9.900
10.50
453,910
-0.19(-1.80%)
Jun 29, 2020
10.90
11.10
10.05
10.69
323,896
-0.19(-1.71%)
Jun 26, 2020
11.40
11.58
10.50
10.88
478,986
-1.12(-9.35%)
Jun 25, 2020
11.70
12.00
11.10
12.00
427,531
-0.30(-2.44%)
Jun 24, 2020
12.60
12.68
11.40
12.30
450,180
-0.29(-2.31%)
Jun 23, 2020
13.86
14.64
12.00
12.59
1,233,103
-0.61(-4.61%)
Jun 22, 2020
11.70
13.20
11.40
13.20
803,645
+1.77(+15.52%)
Jun 19, 2020
11.38
11.43
10.62
11.43
909,526
+0.05(+0.42%)
Jun 18, 2020
11.25
11.38
10.38
11.38
594,548
-0.02(-0.18%)
Jun 17, 2020
9.900
11.40
9.900
11.40
1,960,286
-1.80(-13.64%)
Jun 16, 2020
13.20
13.50
12.60
13.20
630,668
+1.00(+8.24%)
Jun 15, 2020
12.53
12.60
12.00
12.20
598,751
-1.30(-9.67%)
Jun 12, 2020
13.20
13.80
12.00
13.50
537,830
+0.87(+6.91%)
Jun 11, 2020
12.00
13.50
12.00
12.63
838,137
-0.87(-6.47%)
Jun 10, 2020
17.10
18.60
12.00
13.50
3,351,452
+0.08(+0.58%)
Jun 09, 2020
10.12
15.90
9.897
13.42
3,202,466
+3.82(+39.81%)
Jun 08, 2020
9.900
10.77
9.300
9.600
993,508
+0.60(+6.67%)
Jun 05, 2020
10.80
11.10
8.799
9.000
1,512,180
+0.30(+3.45%)
Jun 04, 2020
8.400
9.600
7.560
8.700
2,721,621
+2.06(+30.98%)
Jun 03, 2020
6.585
6.810
6.348
6.642
225,566
+0.24(+3.70%)
Jun 02, 2020
6.300
6.480
6.186
6.405
136,110
+0.17(+2.74%)
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
.