ATNM - Actinium Pharmaceuticals, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 20190.24000.23880.23000.23090.2309389,328
Jul 12, 20190.23700.24000.23200.23200.2320431,600
Jul 11, 20190.24900.24900.23500.23700.2370460,100
Jul 10, 20190.25000.25000.23700.24000.2400425,900
Jul 09, 20190.24500.25000.23500.24500.2450511,600
Jul 08, 20190.25500.26500.23900.23900.23901,197,300
Jul 05, 20190.24000.24900.24000.24800.2480364,200
Jul 03, 20190.23000.24700.23000.24000.2400390,000
Jul 02, 20190.24700.25000.24000.24800.2480637,000
Jul 01, 20190.25500.25900.24500.24500.2450362,200
Jun 28, 20190.25000.26000.24600.24600.2460826,600
Jun 27, 20190.25000.25500.24500.24700.2470307,500
Jun 26, 20190.26300.26300.24000.25000.2500516,800
Jun 25, 20190.27500.27500.24000.25600.2560922,100
Jun 24, 20190.27000.27000.25300.26000.2600420,500
Jun 21, 20190.26200.27500.25100.26500.2650509,600
Jun 20, 20190.26500.26600.25000.26400.2640325,200
Jun 19, 20190.25600.26900.25200.26200.2620402,000
Jun 18, 20190.25700.26900.25300.25600.2560358,200
Jun 17, 20190.24500.27300.23700.25000.25001,343,300
Jun 14, 20190.24200.24900.23000.24400.24401,002,400
Jun 13, 20190.26000.26500.24000.24400.24402,228,000
Jun 12, 20190.26800.26800.24800.25000.2500997,000
Jun 11, 20190.27300.27300.24500.26000.26001,551,000
Jun 10, 20190.28000.28000.26000.26000.26001,672,300
Jun 07, 20190.27300.27300.26000.26000.2600760,100
Jun 06, 20190.28800.28800.26600.27000.27001,164,300
Jun 05, 20190.29000.29600.27000.28000.28001,782,500
Jun 04, 20190.34900.34900.29300.29600.29607,627,300
Jun 03, 20190.32000.33000.29000.30100.30102,536,500
May 31, 20190.29900.32500.28800.32500.32504,463,200
May 30, 20190.29900.30400.28700.29900.2990624,300
May 29, 20190.30900.30900.28500.29200.29201,000,700
May 28, 20190.30300.31300.29500.30800.30801,838,800
May 24, 20190.28500.30000.28000.29500.2950852,000
May 23, 20190.28800.29700.28000.28300.2830593,600
May 22, 20190.30300.30300.28100.28800.2880679,300
May 21, 20190.30000.30500.29000.29700.2970785,800
May 20, 20190.31300.31500.28000.30500.30502,118,200
May 17, 20190.28500.32000.27000.31300.31304,387,900
May 16, 20190.27100.27800.26200.27000.27001,106,500
May 15, 20190.27000.27700.25800.26000.26001,193,700
May 14, 20190.27000.28100.26000.26500.26501,489,100
May 13, 20190.27000.28000.26200.26900.26901,467,200
May 10, 20190.27500.28600.26300.27000.27001,377,600
May 09, 20190.29300.30400.27500.28600.28601,108,900
May 08, 20190.30500.30500.29000.29500.2950684,300
May 07, 20190.30000.30500.29000.29500.2950806,100
May 06, 20190.30000.30800.29000.29400.2940906,600
May 03, 20190.31000.32000.29100.29100.29101,656,900
May 02, 20190.30000.30500.29500.29900.2990688,600
May 01, 20190.31000.31000.29500.29800.2980613,000
Apr 30, 20190.30500.30500.29000.30500.3050658,600
Apr 29, 20190.30500.31100.29300.29300.29301,257,300
Apr 26, 20190.29500.29500.27100.29300.29301,341,300
Apr 25, 20190.31000.31000.28600.28600.28601,620,200
Apr 24, 20190.32000.32000.28600.29400.29402,036,400
Apr 23, 20190.32000.32000.29600.30600.30603,654,800
Apr 22, 20190.31000.31100.28800.29500.29503,435,100
Apr 18, 20190.33300.33800.28900.31000.310020,248,000
Apr 17, 20190.49900.50000.45300.45300.45301,227,100
Apr 16, 20190.48500.51000.48300.50000.5000526,600
Apr 15, 20190.53800.54000.47200.47700.47701,319,200
Apr 12, 20190.53800.54800.53100.54000.5400255,800
Apr 11, 20190.56000.57000.54000.54000.5400296,100
Apr 10, 20190.60000.60000.55000.56200.5620515,600
Apr 09, 20190.56000.60000.54900.57900.5790663,400
Apr 08, 20190.54000.57000.47000.56000.5600648,000
Apr 05, 20190.55800.56700.54000.54800.5480307,400
Apr 04, 20190.58000.58000.54000.56000.5600318,100
Apr 03, 20190.58000.58400.54000.58400.5840922,200
Apr 02, 20190.61000.61000.54000.60000.60001,096,500
Apr 01, 20190.50000.60800.49600.60000.60001,981,300
Mar 29, 20190.47000.50000.45900.48000.4800601,500
Mar 28, 20190.47000.47800.45900.46000.4600422,700
Mar 27, 20190.48000.50200.46400.46900.4690686,200
Mar 26, 20190.50000.50300.47900.48000.4800520,200
Mar 25, 20190.49000.50000.44000.47000.47001,241,500
Mar 22, 20190.50000.53000.49000.50300.5030849,000
Mar 21, 20190.54000.54000.51200.51500.5150728,700
Mar 20, 20190.55900.57400.54000.55000.55001,159,700
Mar 19, 20190.58000.58000.55300.55900.5590621,900
Mar 18, 20190.60000.61900.57100.58000.5800408,700
Mar 15, 20190.62000.62000.57000.61000.6100611,100
Mar 14, 20190.59000.61900.55100.57100.5710456,400
Mar 13, 20190.55000.57800.54700.57100.5710425,800
Mar 12, 20190.58800.58800.56000.57300.5730359,100
Mar 11, 20190.56000.58000.54000.55700.5570883,500
Mar 08, 20190.62400.62400.55700.56000.5600610,600
Mar 07, 20190.60000.62000.57000.58000.5800334,600
Mar 06, 20190.60600.62000.58600.59000.5900869,600
Mar 05, 20190.63000.63000.60000.62000.6200475,100
Mar 04, 20190.59900.64900.59000.62000.6200877,500
Mar 01, 20190.60000.60000.58000.59000.5900382,300
Feb 28, 20190.61000.61000.56000.58500.58501,658,700
Feb 27, 20190.61000.61700.60000.60300.6030455,400
Feb 26, 20190.60000.62000.60000.62000.6200646,300
Feb 25, 20190.67000.67000.58200.62000.62002,452,700
Feb 22, 20190.65000.65700.60000.61900.61902,384,400
Feb 21, 20190.69900.70900.60000.62000.62003,947,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...