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 (%)
Apr 29, 2022
5.930
6.330
5.900
5.980
302,248
+0.07(+1.18%)
Apr 28, 2022
6.130
6.230
5.610
5.910
561,976
-0.22(-3.59%)
Apr 27, 2022
6.260
6.425
6.030
6.130
412,722
-0.15(-2.39%)
Apr 26, 2022
6.860
6.910
6.220
6.280
487,685
-0.67(-9.64%)
Apr 25, 2022
6.810
7.030
6.680
6.950
441,528
+0.09(+1.31%)
Apr 22, 2022
6.610
6.940
6.420
6.860
449,215
+0.28(+4.26%)
Apr 21, 2022
7.110
7.240
6.450
6.580
1,562,677
-0.53(-7.45%)
Apr 20, 2022
7.020
7.310
6.710
7.110
855,766
+0.06(+0.85%)
Apr 19, 2022
6.710
7.470
6.670
7.050
2,228,460
+0.43(+6.50%)
Apr 18, 2022
6.650
6.760
6.400
6.620
698,590
-0.18(-2.65%)
Apr 14, 2022
7.000
7.340
6.500
6.800
2,278,907
-0.17(-2.44%)
Apr 13, 2022
6.430
7.280
6.190
6.970
4,043,140
+0.41(+6.25%)
Apr 12, 2022
6.590
7.490
5.770
6.560
33,334,530
+1.27(+24.01%)
Apr 11, 2022
5.400
5.490
5.090
5.290
110,045
+0.09(+1.73%)
Apr 08, 2022
5.100
5.266
5.090
5.200
41,133
+0.05(+0.97%)
Apr 07, 2022
5.240
5.350
5.075
5.150
75,714
-0.09(-1.72%)
Apr 06, 2022
5.080
5.330
5.050
5.240
91,785
+0.10(+1.95%)
Apr 05, 2022
5.260
5.350
5.130
5.140
41,043
-0.16(-3.02%)
Apr 04, 2022
5.170
5.390
5.170
5.300
54,641
+0.17(+3.31%)
Apr 01, 2022
5.110
5.246
5.020
5.130
39,205
+0.02(+0.39%)
Mar 31, 2022
5.080
5.370
5.080
5.110
84,919
+0.01(+0.20%)
Mar 30, 2022
5.080
5.240
5.020
5.100
53,118
+0.07(+1.39%)
Mar 29, 2022
5.000
5.180
4.990
5.030
73,911
+0.09(+1.82%)
Mar 28, 2022
5.060
5.150
4.840
4.940
76,298
-0.15(-2.95%)
Mar 25, 2022
5.120
5.140
4.997
5.090
45,840
+0.04(+0.79%)
Mar 24, 2022
4.930
5.100
4.930
5.050
30,954
+0.14(+2.85%)
Mar 23, 2022
5.180
5.180
4.900
4.910
146,364
-0.26(-5.03%)
Mar 22, 2022
5.060
5.280
5.027
5.170
69,067
+0.12(+2.38%)
Mar 21, 2022
5.100
5.100
4.958
5.050
37,217
-0.04(-0.79%)
Mar 18, 2022
5.180
5.300
4.950
5.090
100,401
-0.15(-2.86%)
Mar 17, 2022
4.840
5.280
4.840
5.240
104,682
+0.43(+8.94%)
Mar 16, 2022
4.790
4.900
4.700
4.810
73,235
+0.18(+3.89%)
Mar 15, 2022
4.580
4.755
4.410
4.630
105,909
+0.06(+1.31%)
Mar 14, 2022
4.800
4.820
4.410
4.570
259,644
-0.23(-4.79%)
Mar 11, 2022
4.940
5.055
4.790
4.800
64,756
-0.16(-3.23%)
Mar 10, 2022
5.100
5.100
4.860
4.960
43,357
-0.08(-1.59%)
Mar 09, 2022
5.000
5.090
4.920
5.040
116,917
+0.24(+5.00%)
Mar 08, 2022
4.880
5.060
4.720
4.800
59,079
-0.07(-1.44%)
Mar 07, 2022
4.990
5.075
4.795
4.870
190,708
-0.10(-2.01%)
Mar 04, 2022
5.040
5.240
4.950
4.970
84,258
-0.11(-2.17%)
Mar 03, 2022
5.240
5.340
5.040
5.080
52,719
-0.18(-3.42%)
Mar 02, 2022
5.320
5.390
5.250
5.260
51,708
-0.07(-1.31%)
Mar 01, 2022
5.330
5.490
5.230
5.330
85,111
-0.07(-1.30%)
Feb 28, 2022
5.110
5.490
5.001
5.400
186,186
+0.35(+6.93%)
Feb 25, 2022
4.990
5.130
4.894
5.050
99,385
+0.02(+0.38%)
Feb 24, 2022
4.540
5.050
4.530
5.031
136,709
+0.27(+5.69%)
Feb 23, 2022
5.030
5.135
4.750
4.760
116,293
-0.27(-5.37%)
Feb 22, 2022
5.020
5.190
4.980
5.030
98,029
-0.05(-0.98%)
Feb 18, 2022
5.080
0
+0.00(+0.00%)
Feb 17, 2022
5.300
5.340
5.060
5.080
38,527
-0.24(-4.51%)
Feb 16, 2022
5.170
5.390
5.070
5.320
107,370
+0.12(+2.31%)
Feb 15, 2022
5.060
5.330
5.030
5.200
76,104
+0.17(+3.38%)
Feb 14, 2022
5.060
5.173
4.950
5.030
50,547
-0.03(-0.59%)
Feb 11, 2022
5.200
5.266
4.960
5.060
65,305
-0.10(-1.94%)
Feb 10, 2022
5.220
5.480
5.160
5.160
55,243
-0.21(-3.91%)
Feb 09, 2022
5.250
5.400
5.150
5.370
52,398
+0.22(+4.27%)
Feb 08, 2022
5.300
5.360
5.115
5.150
53,844
-0.18(-3.38%)
Feb 07, 2022
5.240
5.360
5.160
5.330
46,207
+0.17(+3.29%)
Feb 04, 2022
4.870
5.270
4.870
5.160
99,627
+0.21(+4.24%)
Feb 03, 2022
5.060
4.910
4.950
79,840
-0.25(-4.81%)
Feb 02, 2022
5.420
5.490
5.000
5.200
121,183
-0.22(-4.06%)
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
.