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
)
9.800
-0.050 (-0.51%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 30, 2021
7.710
7.970
7.600
7.660
118,800
-0.16(-2.05%)
Apr 29, 2021
8.120
8.145
7.629
7.820
168,330
-0.29(-3.58%)
Apr 28, 2021
7.850
8.180
7.790
8.110
169,237
+0.26(+3.31%)
Apr 27, 2021
7.920
8.000
7.820
7.850
113,848
-0.01(-0.13%)
Apr 26, 2021
7.850
7.930
7.720
7.860
157,361
+0.03(+0.38%)
Apr 23, 2021
7.580
7.840
7.540
7.830
143,600
+0.30(+3.98%)
Apr 22, 2021
7.540
7.700
7.450
7.530
122,911
-0.04(-0.53%)
Apr 21, 2021
7.100
7.640
7.091
7.570
169,947
+0.43(+6.02%)
Apr 20, 2021
7.320
7.450
7.140
7.140
268,426
-0.22(-2.99%)
Apr 19, 2021
7.390
7.470
7.270
7.360
209,735
-0.10(-1.34%)
Apr 16, 2021
7.580
7.610
7.370
7.460
185,400
-0.11(-1.45%)
Apr 15, 2021
7.750
7.810
7.530
7.570
128,236
-0.23(-2.95%)
Apr 14, 2021
7.600
7.880
7.550
7.800
179,018
+0.22(+2.90%)
Apr 13, 2021
7.770
7.870
7.520
7.580
460,706
-0.18(-2.32%)
Apr 12, 2021
7.780
8.040
7.650
7.760
407,504
-0.37(-4.55%)
Apr 09, 2021
8.170
8.260
7.974
8.130
185,600
-0.04(-0.49%)
Apr 08, 2021
8.390
8.390
8.080
8.170
258,515
-0.12(-1.45%)
Apr 07, 2021
8.310
8.390
8.200
8.290
245,887
+0.05(+0.61%)
Apr 06, 2021
8.180
8.370
8.010
8.240
352,556
+0.12(+1.48%)
Apr 05, 2021
8.250
8.280
8.000
8.120
172,327
+0.06(+0.74%)
Apr 01, 2021
7.690
8.100
7.620
8.060
518,100
+0.44(+5.77%)
Mar 31, 2021
7.800
7.800
7.590
7.620
214,654
-0.04(-0.52%)
Mar 30, 2021
8.060
8.060
7.600
7.660
402,448
-0.24(-3.04%)
Mar 29, 2021
8.400
8.400
7.850
7.900
323,602
-0.51(-6.06%)
Mar 26, 2021
8.520
8.588
8.060
8.410
390,900
-0.06(-0.71%)
Mar 25, 2021
8.500
8.800
8.380
8.470
460,849
+0.17(+2.05%)
Mar 24, 2021
8.580
8.920
8.200
8.300
616,076
-0.13(-1.54%)
Mar 23, 2021
8.650
8.780
8.220
8.430
262,983
-0.33(-3.77%)
Mar 22, 2021
8.900
8.949
8.590
8.760
205,370
-0.10(-1.13%)
Mar 19, 2021
8.990
9.000
8.670
8.860
191,200
-0.10(-1.12%)
Mar 18, 2021
8.910
9.092
8.860
8.960
225,779
-0.07(-0.78%)
Mar 17, 2021
8.810
9.220
8.690
9.030
137,352
+0.06(+0.67%)
Mar 16, 2021
9.100
9.200
8.710
8.970
248,808
-0.09(-0.99%)
Mar 15, 2021
9.200
9.478
9.010
9.060
268,611
-0.12(-1.31%)
Mar 12, 2021
8.690
9.180
8.690
9.180
401,700
+0.57(+6.62%)
Mar 11, 2021
8.160
8.660
8.120
8.610
345,663
+0.55(+6.82%)
Mar 10, 2021
8.100
8.300
7.920
8.060
183,368
+0.00(+0.00%)
Mar 09, 2021
8.010
8.200
7.830
8.060
170,783
+0.18(+2.28%)
Mar 08, 2021
7.690
8.240
7.601
7.880
359,844
+0.13(+1.68%)
Mar 05, 2021
7.870
7.930
7.050
7.750
525,100
-0.18(-2.27%)
Mar 04, 2021
8.000
8.140
7.540
7.930
475,087
-0.08(-1.00%)
Mar 03, 2021
8.150
8.250
7.930
8.010
380,256
-0.14(-1.72%)
Mar 02, 2021
8.010
8.180
7.910
8.150
149,775
+0.09(+1.12%)
Mar 01, 2021
8.200
8.330
8.000
8.060
208,414
+0.00(+0.00%)
Feb 26, 2021
7.900
8.250
7.700
8.060
335,700
+0.19(+2.41%)
Feb 25, 2021
8.190
8.300
7.780
7.870
450,528
-0.26(-3.20%)
Feb 24, 2021
8.170
8.300
8.000
8.130
244,516
-0.02(-0.25%)
Feb 23, 2021
8.070
8.310
7.610
8.150
498,134
-0.11(-1.33%)
Feb 22, 2021
8.820
8.950
8.260
8.260
637,818
-0.55(-6.24%)
Feb 19, 2021
9.020
9.020
8.690
8.810
307,600
-0.01(-0.11%)
Feb 18, 2021
9.100
9.210
8.650
8.820
421,651
-0.45(-4.85%)
Feb 17, 2021
9.330
9.410
9.070
9.270
411,594
-0.09(-0.96%)
Feb 16, 2021
9.400
9.600
9.200
9.360
335,880
+0.11(+1.19%)
Feb 12, 2021
9.230
9.310
9.091
9.250
285,100
+0.02(+0.22%)
Feb 11, 2021
9.470
9.560
9.090
9.230
194,362
-0.24(-2.53%)
Feb 10, 2021
9.840
9.890
8.760
9.470
489,149
-0.03(-0.32%)
Feb 09, 2021
9.850
10.15
9.350
9.500
637,536
-0.29(-2.96%)
Feb 08, 2021
9.620
9.820
9.520
9.790
537,865
+0.20(+2.09%)
Feb 05, 2021
9.600
9.620
9.180
9.590
361,000
+0.10(+1.05%)
Feb 04, 2021
9.160
9.560
9.150
9.490
503,196
+0.32(+3.49%)
Feb 03, 2021
8.490
9.350
8.370
9.170
840,549
+0.78(+9.30%)
Feb 02, 2021
8.350
8.490
8.070
8.390
381,382
+0.10(+1.21%)
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
.