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
)
8.110
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 30, 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 (%)
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%)
Feb 01, 2024
5.390
5.650
5.332
5.560
144,113
+0.18(+3.35%)
Jan 31, 2024
5.540
5.730
5.370
5.380
166,552
-0.17(-3.06%)
Jan 30, 2024
5.910
6.090
5.550
5.550
225,527
-0.38(-6.41%)
Jan 29, 2024
5.560
5.950
5.480
5.930
246,323
+0.33(+5.89%)
Jan 26, 2024
5.230
5.690
5.230
5.600
296,167
+0.36(+6.87%)
Jan 25, 2024
5.110
5.280
5.000
5.240
142,768
+0.15(+2.95%)
Jan 24, 2024
5.170
5.180
5.040
5.090
152,710
-0.05(-0.97%)
Jan 23, 2024
5.300
5.330
5.070
5.140
109,154
-0.17(-3.20%)
Jan 22, 2024
5.000
5.320
4.970
5.310
186,577
+0.29(+5.78%)
Jan 19, 2024
5.020
5.050
4.860
5.020
119,788
+0.02(+0.40%)
Jan 18, 2024
5.170
5.170
4.800
5.000
275,396
-0.21(-4.03%)
Jan 17, 2024
5.240
5.305
5.090
5.210
140,608
-0.13(-2.43%)
Jan 16, 2024
5.140
5.390
5.070
5.340
154,459
+0.20(+3.89%)
Jan 12, 2024
5.200
5.360
5.103
5.140
165,359
-0.03(-0.58%)
Jan 11, 2024
5.370
5.380
5.110
5.170
151,876
-0.17(-3.18%)
Jan 10, 2024
5.190
5.400
5.190
5.340
142,800
+0.17(+3.29%)
Jan 09, 2024
5.390
5.450
5.150
5.170
234,978
-0.28(-5.14%)
Jan 08, 2024
5.050
5.500
5.010
5.450
204,547
+0.40(+7.92%)
Jan 05, 2024
5.150
5.150
4.975
5.050
166,113
-0.17(-3.26%)
Jan 04, 2024
5.300
5.450
5.030
5.220
202,448
-0.10(-1.88%)
Jan 03, 2024
5.250
5.390
5.150
5.320
184,868
+0.00(+0.00%)
Jan 02, 2024
5.170
5.450
5.070
5.320
302,653
+0.24(+4.72%)
Dec 29, 2023
4.900
5.360
4.830
5.080
286,065
+0.08(+1.60%)
Dec 28, 2023
5.240
5.300
4.960
5.000
411,032
-0.28(-5.30%)
Dec 27, 2023
5.760
5.805
5.250
5.280
409,868
-0.47(-8.17%)
Dec 26, 2023
5.600
6.200
5.500
5.750
547,368
+0.44(+8.29%)
Dec 22, 2023
4.850
5.350
4.850
5.310
272,608
+0.52(+10.86%)
Dec 21, 2023
4.700
4.910
4.660
4.790
163,267
+0.14(+3.01%)
Dec 20, 2023
4.810
4.940
4.590
4.650
144,764
-0.19(-3.93%)
Dec 19, 2023
4.820
4.930
4.710
4.840
161,280
+0.06(+1.26%)
Dec 18, 2023
4.900
4.990
4.695
4.780
206,368
-0.07(-1.44%)
Dec 15, 2023
5.110
5.390
4.840
4.850
716,794
-0.24(-4.72%)
Dec 14, 2023
5.150
5.380
4.991
5.090
219,872
-0.08(-1.55%)
Dec 13, 2023
4.630
5.190
4.520
5.170
171,632
+0.55(+11.90%)
Dec 12, 2023
4.910
4.910
4.510
4.620
236,368
-0.30(-6.10%)
Dec 11, 2023
5.680
5.700
4.870
4.920
272,456
-0.40(-7.52%)
Dec 08, 2023
5.350
5.440
5.190
5.320
103,899
+0.02(+0.38%)
Dec 07, 2023
5.210
5.330
5.173
5.300
92,821
+0.04(+0.76%)
Dec 06, 2023
5.140
5.380
5.030
5.260
167,307
+0.08(+1.54%)
Dec 05, 2023
5.580
5.580
5.120
5.180
220,800
-0.38(-6.83%)
Dec 04, 2023
5.040
5.560
5.040
5.560
244,907
+0.52(+10.32%)
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
.