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 (%)
Aug 31, 2022
6.730
7.090
6.675
7.030
212,012
+0.30(+4.46%)
Aug 30, 2022
6.850
7.050
6.650
6.730
172,850
-0.11(-1.61%)
Aug 29, 2022
6.550
6.990
6.500
6.840
240,033
+0.17(+2.55%)
Aug 26, 2022
6.430
6.790
6.420
6.670
159,267
+0.19(+2.93%)
Aug 25, 2022
6.490
6.740
6.250
6.480
286,346
+0.30(+4.85%)
Aug 24, 2022
5.950
6.250
5.905
6.180
150,789
+0.27(+4.57%)
Aug 23, 2022
5.750
5.936
5.607
5.910
46,981
+0.21(+3.68%)
Aug 22, 2022
5.910
5.950
5.660
5.700
94,700
-0.18(-3.06%)
Aug 19, 2022
5.870
5.960
5.800
5.880
79,156
+0.05(+0.86%)
Aug 18, 2022
5.810
5.910
5.800
5.830
42,822
-0.02(-0.34%)
Aug 17, 2022
5.890
5.980
5.700
5.850
51,833
-0.07(-1.18%)
Aug 16, 2022
6.030
6.080
5.800
5.920
106,917
-0.10(-1.66%)
Aug 15, 2022
5.970
6.200
5.760
6.020
141,053
+0.11(+1.86%)
Aug 12, 2022
5.820
5.910
5.590
5.910
124,610
+0.21(+3.68%)
Aug 11, 2022
5.650
5.850
5.560
5.700
70,284
+0.05(+0.88%)
Aug 10, 2022
5.470
5.715
5.420
5.650
66,527
+0.24(+4.44%)
Aug 09, 2022
5.400
5.550
5.389
5.410
47,038
-0.06(-1.10%)
Aug 08, 2022
5.700
5.700
5.300
5.470
140,494
-0.26(-4.54%)
Aug 05, 2022
5.580
5.740
5.500
5.730
103,564
+0.16(+2.87%)
Aug 04, 2022
5.250
5.693
5.200
5.570
204,945
+0.47(+9.22%)
Aug 03, 2022
5.000
5.290
5.000
5.100
132,557
+0.12(+2.41%)
Aug 02, 2022
4.820
5.000
4.820
4.980
68,126
+0.17(+3.53%)
Aug 01, 2022
4.950
5.090
4.800
4.810
91,520
-0.12(-2.43%)
Jul 29, 2022
4.840
4.977
4.830
4.930
81,632
+0.05(+1.02%)
Jul 28, 2022
4.890
4.960
4.820
4.880
71,903
-0.02(-0.41%)
Jul 27, 2022
4.850
4.940
4.770
4.900
48,409
+0.05(+1.03%)
Jul 26, 2022
4.860
4.910
4.730
4.850
99,548
-0.04(-0.82%)
Jul 25, 2022
4.940
4.960
4.820
4.890
86,381
+0.05(+1.03%)
Jul 22, 2022
5.070
5.070
4.840
4.840
121,203
-0.26(-5.10%)
Jul 21, 2022
5.180
5.180
5.020
5.100
57,002
-0.02(-0.39%)
Jul 20, 2022
5.050
5.180
4.930
5.120
95,225
+0.19(+3.85%)
Jul 19, 2022
5.020
5.250
4.918
4.930
107,072
-0.06(-1.20%)
Jul 18, 2022
5.110
5.110
4.910
4.990
116,002
-0.06(-1.19%)
Jul 15, 2022
5.110
5.110
4.970
5.050
121,974
-0.02(-0.39%)
Jul 14, 2022
5.070
5.110
5.004
5.070
32,835
-0.04(-0.78%)
Jul 13, 2022
5.100
5.250
5.100
5.110
61,686
-0.07(-1.35%)
Jul 12, 2022
5.070
5.210
4.920
5.180
46,932
+0.15(+2.98%)
Jul 11, 2022
5.250
5.250
5.000
5.030
71,428
-0.19(-3.64%)
Jul 08, 2022
5.110
5.220
5.085
5.220
98,683
+0.05(+0.97%)
Jul 07, 2022
4.990
5.250
4.980
5.170
162,287
+0.20(+4.02%)
Jul 06, 2022
4.940
5.090
4.920
4.970
113,794
+0.00(+0.00%)
Jul 05, 2022
4.990
5.090
4.899
4.970
160,581
+0.01(+0.20%)
Jul 01, 2022
4.780
5.060
4.780
4.960
134,352
+0.15(+3.12%)
Jun 30, 2022
4.870
5.015
4.800
4.810
122,698
-0.16(-3.22%)
Jun 29, 2022
5.050
5.050
4.890
4.970
121,708
-0.06(-1.19%)
Jun 28, 2022
5.150
5.180
5.000
5.030
155,035
-0.13(-2.52%)
Jun 27, 2022
5.120
5.190
5.000
5.160
117,896
+0.05(+0.98%)
Jun 24, 2022
5.210
5.290
5.094
5.110
221,217
-0.10(-1.92%)
Jun 23, 2022
5.200
5.290
5.170
5.210
124,672
+0.00(+0.00%)
Jun 22, 2022
5.200
5.370
5.115
5.210
176,818
-0.09(-1.70%)
Jun 21, 2022
5.330
5.370
5.200
5.300
172,312
+0.14(+2.71%)
Jun 17, 2022
5.210
5.396
5.060
5.160
200,077
-0.01(-0.19%)
Jun 16, 2022
5.020
5.180
4.850
5.170
121,511
+0.10(+1.97%)
Jun 15, 2022
4.820
5.090
4.760
5.070
167,653
+0.36(+7.64%)
Jun 14, 2022
4.740
4.800
4.670
4.710
123,183
-0.08(-1.67%)
Jun 13, 2022
4.950
5.010
4.720
4.790
218,960
-0.29(-5.71%)
Jun 10, 2022
5.250
5.250
5.010
5.080
137,938
-0.12(-2.31%)
Jun 09, 2022
5.400
5.400
5.140
5.200
87,541
-0.20(-3.70%)
Jun 08, 2022
5.300
5.500
5.300
5.400
126,249
+0.11(+2.08%)
Jun 07, 2022
5.150
5.360
5.100
5.290
423,626
+0.09(+1.73%)
Jun 06, 2022
5.480
5.500
5.158
5.200
125,669
-0.16(-2.99%)
Jun 03, 2022
5.420
5.470
5.300
5.360
188,653
-0.08(-1.47%)
Jun 02, 2022
5.440
5.560
5.370
5.440
114,112
-0.06(-1.09%)
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
.