U.S. Markets open in 6 hrs 41 mins

Actinium Pharmaceuticals, Inc. (ATNM)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
7.70-0.05 (-0.65%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 23, 2021------
Jun 22, 20217.767.987.657.707.70236,600
Jun 21, 20218.158.207.697.757.75293,700
Jun 18, 20218.288.448.028.038.03385,100
Jun 17, 20218.548.668.308.438.43325,100
Jun 16, 20218.468.548.148.268.26270,700
Jun 15, 20218.508.808.328.428.42421,600
Jun 14, 20218.518.648.468.558.55187,000
Jun 11, 20218.458.528.408.518.51112,300
Jun 10, 20218.468.508.408.488.4886,400
Jun 09, 20218.508.738.428.438.43135,600
Jun 08, 20218.578.668.428.518.51104,300
Jun 07, 20218.418.588.278.518.51206,500
Jun 04, 20218.618.618.268.308.30243,900
Jun 03, 20218.118.558.058.508.50200,000
Jun 02, 20218.688.718.078.118.11223,500
Jun 01, 20218.428.638.208.638.63308,500
May 28, 20218.348.538.018.168.16574,800
May 27, 20217.537.717.417.537.53158,100
May 26, 20217.347.567.267.447.44121,600
May 25, 20217.537.577.317.377.37112,000
May 24, 20218.048.107.537.547.54140,000
May 21, 20217.948.187.758.048.04152,200
May 20, 20217.497.887.417.877.87104,800
May 19, 20217.607.647.337.487.48119,500
May 18, 20217.497.797.357.657.65119,500
May 17, 20217.107.507.097.467.46150,500
May 14, 20217.057.247.027.097.09115,800
May 13, 20217.247.286.927.017.01178,800
May 12, 20217.047.357.037.187.18120,800
May 11, 20217.117.267.007.027.02221,300
May 10, 20217.347.407.147.327.3284,500
May 07, 20217.307.427.197.297.2999,400
May 06, 20217.437.487.167.267.26148,400
May 05, 20217.357.577.317.457.45119,000
May 04, 20217.677.677.277.287.28161,500
May 03, 20217.667.827.527.707.70147,500
Apr 30, 20217.717.977.607.667.66118,800
Apr 29, 20218.128.157.637.827.82168,300
Apr 28, 20217.858.187.798.118.11169,200
Apr 27, 20217.928.007.827.857.85113,800
Apr 26, 20217.857.937.727.867.86157,400
Apr 23, 20217.587.847.547.837.83143,700
Apr 22, 20217.547.707.457.537.53122,900
Apr 21, 20217.107.647.097.577.57169,900
Apr 20, 20217.327.457.147.147.14268,400
Apr 19, 20217.397.477.277.367.36209,700
Apr 16, 20217.587.617.377.467.46185,300
Apr 15, 20217.757.817.537.577.57128,300
Apr 14, 20217.607.887.557.807.80179,000
Apr 13, 20217.777.877.527.587.58461,000
Apr 12, 20217.788.047.657.767.76407,500
Apr 09, 20218.178.267.978.138.13185,600
Apr 08, 20218.398.398.088.178.17258,500
Apr 07, 20218.318.398.208.298.29245,800
Apr 06, 20218.188.378.018.248.24353,200
Apr 05, 20218.258.288.008.128.12172,300
Apr 01, 20217.698.107.628.068.06518,200
Mar 31, 20217.807.807.597.627.62214,700
Mar 30, 20218.068.067.607.667.66402,400
Mar 29, 20218.408.407.857.907.90328,700
Mar 26, 20218.528.598.068.418.41391,000
Mar 25, 20218.508.808.388.478.47460,800
Mar 24, 20218.588.928.208.308.30616,900
Mar 23, 20218.658.788.228.438.43263,200
Mar 22, 20218.908.958.598.768.76205,400
Mar 19, 20218.999.008.678.868.86191,300
Mar 18, 20218.919.098.868.968.96225,800
Mar 17, 20218.819.228.699.039.03137,900
Mar 16, 20219.109.208.718.978.97248,800
Mar 15, 20219.209.489.019.069.06268,600
Mar 12, 20218.699.188.699.189.18401,800
Mar 11, 20218.168.668.128.618.61346,400
Mar 10, 20218.098.307.928.068.06183,400
Mar 09, 20218.018.207.838.068.06170,800
Mar 08, 20217.698.247.607.887.88359,800
Mar 05, 20217.877.937.057.757.75525,200
Mar 04, 20218.008.147.547.937.93475,800
Mar 03, 20218.158.257.938.018.01380,300
Mar 02, 20218.018.187.918.158.15149,800
Mar 01, 20218.208.338.008.068.06208,400
Feb 26, 20217.908.257.708.068.06335,800
Feb 25, 20218.198.307.787.877.87457,100
Feb 24, 20218.178.308.008.138.13244,500
Feb 23, 20218.078.317.618.158.15498,100
Feb 22, 20218.828.958.268.268.26638,400
Feb 19, 20219.029.028.698.818.81307,500
Feb 18, 20219.109.218.658.828.82427,000
Feb 17, 20219.339.419.079.279.27414,700
Feb 16, 20219.409.609.209.369.36335,900
Feb 12, 20219.239.319.099.259.25285,100
Feb 11, 20219.479.569.099.239.23194,400
Feb 10, 20219.849.898.769.479.47490,000
Feb 09, 20219.8510.159.359.509.50638,500
Feb 08, 20219.629.829.529.799.79537,900
Feb 05, 20219.609.629.189.599.59361,000
Feb 04, 20219.169.569.159.499.49503,900
Feb 03, 20218.499.358.379.179.17850,600
Feb 02, 20218.358.488.078.398.39381,700
Feb 01, 20217.998.357.888.298.29528,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...