Advertisement
U.S. markets close in 5 hours 51 minutes

Actinium Pharmaceuticals, Inc. (ATNM)

NYSE American - Nasdaq Real Time Price. Currency in USD
8.10+0.16 (+2.08%)
As of 10:09AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20247.988.187.988.108.1037,343
Mar 27, 20248.088.347.897.947.94469,500
Mar 26, 20248.779.058.008.128.12566,400
Mar 25, 20249.349.458.608.678.67549,800
Mar 22, 20249.159.868.889.209.201,776,300
Mar 21, 20248.709.308.639.119.111,690,200
Mar 20, 20248.208.707.908.608.601,087,800
Mar 19, 20247.608.507.308.218.212,036,300
Mar 18, 20246.986.986.356.546.54260,000
Mar 15, 20246.206.786.166.756.75331,900
Mar 14, 20246.736.876.226.276.27194,300
Mar 13, 20246.576.756.486.706.70104,100
Mar 12, 20246.817.006.586.596.59151,700
Mar 11, 20247.677.756.836.926.92244,400
Mar 08, 20247.618.037.517.657.65174,800
Mar 07, 20247.747.807.447.617.61166,300
Mar 06, 20247.888.067.697.767.7691,000
Mar 05, 20247.758.007.527.777.77116,000
Mar 04, 20248.508.507.727.887.88263,200
Mar 01, 20248.498.508.178.478.47217,500
Feb 29, 20248.498.788.218.538.53256,000
Feb 28, 20248.128.358.058.318.31158,500
Feb 27, 20248.508.667.828.278.27462,500
Feb 26, 20247.008.406.968.318.31690,900
Feb 23, 20247.047.176.526.866.86215,500
Feb 22, 20246.646.986.526.746.74140,600
Feb 21, 20246.957.066.526.666.66220,800
Feb 20, 20246.346.976.276.946.94305,700
Feb 16, 20245.936.675.906.376.37338,100
Feb 15, 20245.685.925.615.885.88168,300
Feb 14, 20245.475.695.305.655.65139,000
Feb 13, 20245.505.635.325.355.35205,100
Feb 12, 20245.435.815.435.675.67196,800
Feb 09, 20245.235.505.235.465.46184,200
Feb 08, 20245.125.235.095.155.1576,400
Feb 07, 20245.245.255.105.105.1098,800
Feb 06, 20245.155.325.155.295.2992,300
Feb 05, 20245.275.325.085.175.17120,400
Feb 02, 20245.495.505.295.305.3093,300
Feb 01, 20245.395.655.335.565.56144,100
Jan 31, 20245.545.735.375.385.38166,600
Jan 30, 20245.916.095.555.555.55227,500
Jan 29, 20245.565.955.485.935.93246,800
Jan 26, 20245.235.695.235.605.60296,200
Jan 25, 20245.115.285.005.245.24142,800
Jan 24, 20245.175.185.045.095.09152,700
Jan 23, 20245.305.335.075.145.14109,100
Jan 22, 20245.005.324.975.315.31186,600
Jan 19, 20245.025.054.865.025.02119,800
Jan 18, 20245.175.174.805.005.00275,400
Jan 17, 20245.245.305.095.215.21140,600
Jan 16, 20245.145.395.075.345.34155,000
Jan 12, 20245.205.365.105.145.14165,400
Jan 11, 20245.375.385.115.175.17151,900
Jan 10, 20245.195.405.195.345.34142,800
Jan 09, 20245.395.455.155.175.17235,000
Jan 08, 20245.055.505.015.455.45204,500
Jan 05, 20245.155.154.975.055.05166,100
Jan 04, 20245.305.455.035.225.22202,400
Jan 03, 20245.255.395.155.325.32184,900
Jan 02, 20245.175.455.075.325.32302,700
Dec 29, 20234.905.364.835.085.08286,100
Dec 28, 20235.245.304.965.005.00411,000
Dec 27, 20235.765.805.255.285.28409,900
Dec 26, 20235.606.205.505.755.75547,400
Dec 22, 20234.855.354.855.315.31272,600
Dec 21, 20234.704.914.664.794.79163,300
Dec 20, 20234.814.944.594.654.65144,800
Dec 19, 20234.824.934.714.844.84161,300
Dec 18, 20234.904.994.704.784.78206,400
Dec 15, 20235.115.394.844.854.85716,500
Dec 14, 20235.155.384.995.095.09219,900
Dec 13, 20234.635.194.525.175.17171,600
Dec 12, 20234.914.914.514.624.62236,400
Dec 11, 20235.685.704.874.924.92272,500
Dec 08, 20235.355.445.195.325.32103,500
Dec 07, 20235.215.335.175.305.3092,800
Dec 06, 20235.145.385.035.265.26167,300
Dec 05, 20235.585.585.125.185.18220,800
Dec 04, 20235.045.565.045.565.56244,900
Dec 01, 20234.535.054.505.045.04243,200
Nov 30, 20234.234.654.144.584.58243,400
Nov 29, 20234.024.254.024.184.18138,800
Nov 28, 20234.294.294.004.024.02231,200
Nov 27, 20234.424.484.254.274.27254,500
Nov 24, 20234.454.594.354.464.4675,400
Nov 22, 20234.394.464.334.424.4278,800
Nov 21, 20234.504.584.284.314.31206,200
Nov 20, 20234.504.714.494.584.58160,800
Nov 17, 20234.564.644.464.494.49163,400
Nov 16, 20234.604.684.494.544.54133,700
Nov 15, 20234.704.984.594.604.60152,500
Nov 14, 20234.544.794.504.764.76200,900
Nov 13, 20234.504.534.304.514.51122,600
Nov 10, 20234.674.674.314.414.41300,700
Nov 09, 20234.824.824.534.674.67154,200
Nov 08, 20234.874.954.624.844.84140,100
Nov 07, 20234.604.934.404.904.90343,000
Nov 06, 20234.795.004.504.554.55253,200
Nov 03, 20234.704.924.524.764.76338,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...