Actinium Pharmaceuticals, Inc. (ATNM)
NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Sept 14, 2023 - Sept 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 13, 2024 | 1.9600 | 2.0100 | 1.8200 | 1.8600 | 1.8600 | 307,100 |
| Sept 12, 2024 | 1.9700 | 1.9800 | 1.8600 | 1.9600 | 1.9600 | 335,800 |
| Sept 11, 2024 | 1.8500 | 1.9500 | 1.7700 | 1.9500 | 1.9500 | 422,600 |
| Sept 10, 2024 | 1.8400 | 1.8800 | 1.7650 | 1.8800 | 1.8800 | 232,500 |
| Sept 09, 2024 | 1.7800 | 1.9100 | 1.7510 | 1.8300 | 1.8300 | 351,000 |
| Sept 06, 2024 | 1.7100 | 1.8000 | 1.6800 | 1.7800 | 1.7800 | 334,200 |
| Sept 05, 2024 | 1.8000 | 1.8500 | 1.7000 | 1.7200 | 1.7200 | 608,300 |
| Sept 04, 2024 | 1.8300 | 1.8400 | 1.7600 | 1.8000 | 1.8000 | 510,700 |
| Sept 03, 2024 | 1.9600 | 2.0000 | 1.8100 | 1.8700 | 1.8700 | 325,100 |
| Aug 30, 2024 | 1.9300 | 2.0000 | 1.8800 | 1.9900 | 1.9900 | 331,500 |
| Aug 29, 2024 | 1.9200 | 2.0000 | 1.9100 | 1.9100 | 1.9100 | 262,800 |
| Aug 28, 2024 | 1.9900 | 2.0350 | 1.8800 | 1.9000 | 1.9000 | 482,000 |
| Aug 27, 2024 | 2.1200 | 2.1490 | 1.9700 | 1.9900 | 1.9900 | 329,500 |
| Aug 26, 2024 | 2.0300 | 2.1400 | 1.9950 | 2.1100 | 2.1100 | 609,200 |
| Aug 23, 2024 | 2.0200 | 2.0500 | 1.9600 | 2.0100 | 2.0100 | 416,300 |
| Aug 22, 2024 | 2.1300 | 2.1500 | 2.0150 | 2.0400 | 2.0400 | 380,400 |
| Aug 21, 2024 | 2.0900 | 2.1400 | 1.9600 | 2.1200 | 2.1200 | 735,000 |
| Aug 20, 2024 | 2.1200 | 2.2800 | 2.0500 | 2.1200 | 2.1200 | 753,500 |
| Aug 19, 2024 | 1.8300 | 2.1900 | 1.8100 | 2.0900 | 2.0900 | 946,600 |
| Aug 16, 2024 | 1.9500 | 2.0800 | 1.7600 | 1.8200 | 1.8200 | 1,295,500 |
| Aug 15, 2024 | 1.9900 | 2.1150 | 1.9000 | 1.9500 | 1.9500 | 861,700 |
| Aug 14, 2024 | 2.0000 | 2.0600 | 1.9000 | 1.9400 | 1.9400 | 623,700 |
| Aug 13, 2024 | 2.0000 | 2.0840 | 1.9200 | 2.0000 | 2.0000 | 727,800 |
| Aug 12, 2024 | 2.1300 | 2.1450 | 1.9100 | 1.9900 | 1.9900 | 576,600 |
| Aug 09, 2024 | 2.3200 | 2.3800 | 2.0300 | 2.0500 | 2.0500 | 890,400 |
| Aug 08, 2024 | 2.1200 | 2.5600 | 2.0800 | 2.4100 | 2.4100 | 1,672,900 |
| Aug 07, 2024 | 2.8400 | 2.9200 | 2.0300 | 2.1000 | 2.1000 | 2,012,500 |
| Aug 06, 2024 | 2.3600 | 3.4500 | 2.3600 | 2.8700 | 2.8700 | 8,988,200 |
| Aug 05, 2024 | 1.7100 | 2.5000 | 1.3300 | 2.4800 | 2.4800 | 15,985,400 |
| Aug 02, 2024 | 6.5000 | 6.5100 | 6.1100 | 6.1700 | 6.1700 | 414,600 |
| Aug 01, 2024 | 6.9000 | 7.0100 | 6.5600 | 6.6200 | 6.6200 | 271,200 |
| Jul 31, 2024 | 6.9600 | 7.1600 | 6.7130 | 6.9200 | 6.9200 | 268,200 |
| Jul 30, 2024 | 7.2400 | 7.4300 | 6.8800 | 6.9700 | 6.9700 | 337,300 |
| Jul 29, 2024 | 7.9400 | 7.9500 | 7.1400 | 7.2800 | 7.2800 | 420,600 |
| Jul 26, 2024 | 7.9600 | 8.0800 | 7.7100 | 7.8200 | 7.8200 | 430,600 |
| Jul 25, 2024 | 7.8900 | 8.0900 | 7.7500 | 7.9000 | 7.9000 | 334,400 |
| Jul 24, 2024 | 7.9600 | 8.2850 | 7.6200 | 7.7400 | 7.7400 | 467,500 |
| Jul 23, 2024 | 7.4500 | 8.6400 | 7.4210 | 8.0000 | 8.0000 | 809,000 |
| Jul 22, 2024 | 7.1300 | 7.3800 | 7.0600 | 7.3200 | 7.3200 | 135,000 |
| Jul 19, 2024 | 7.2400 | 7.2500 | 7.0500 | 7.1100 | 7.1100 | 92,700 |
| Jul 18, 2024 | 7.3700 | 7.6300 | 7.1500 | 7.2200 | 7.2200 | 183,400 |
| Jul 17, 2024 | 7.6600 | 7.7500 | 7.2450 | 7.3800 | 7.3800 | 202,600 |
| Jul 16, 2024 | 7.6000 | 7.7800 | 7.5730 | 7.7600 | 7.7600 | 246,700 |
| Jul 15, 2024 | 7.5700 | 7.7200 | 7.4700 | 7.6500 | 7.6500 | 172,800 |
| Jul 12, 2024 | 7.4700 | 7.7800 | 7.3300 | 7.4500 | 7.4500 | 305,800 |
| Jul 11, 2024 | 7.2400 | 7.4800 | 7.1500 | 7.3800 | 7.3800 | 288,900 |
| Jul 10, 2024 | 7.0100 | 7.1700 | 6.8600 | 7.0700 | 7.0700 | 233,200 |
| Jul 09, 2024 | 7.1600 | 7.2950 | 6.9700 | 6.9800 | 6.9800 | 147,200 |
| Jul 08, 2024 | 7.0000 | 7.4900 | 7.0000 | 7.2200 | 7.2200 | 200,100 |
| Jul 05, 2024 | 7.2400 | 7.2700 | 6.7500 | 6.9700 | 6.9700 | 175,100 |
| Jul 03, 2024 | 6.9900 | 7.2900 | 6.9200 | 7.2800 | 7.2800 | 149,000 |
| Jul 02, 2024 | 7.1900 | 7.3100 | 6.9000 | 6.9600 | 6.9600 | 183,700 |
| Jul 01, 2024 | 7.2800 | 7.3750 | 7.0500 | 7.2000 | 7.2000 | 236,300 |
| Jun 28, 2024 | 7.3300 | 7.4500 | 7.0100 | 7.4000 | 7.4000 | 960,300 |
| Jun 27, 2024 | 7.4100 | 7.5100 | 7.3000 | 7.3900 | 7.3900 | 97,800 |
| Jun 26, 2024 | 7.1500 | 7.4300 | 7.0000 | 7.3700 | 7.3700 | 194,500 |
| Jun 25, 2024 | 7.4800 | 7.6300 | 7.1300 | 7.1600 | 7.1600 | 246,100 |
| Jun 24, 2024 | 7.3400 | 7.6700 | 7.3300 | 7.4800 | 7.4800 | 157,600 |
| Jun 21, 2024 | 7.5700 | 7.7000 | 7.3100 | 7.3100 | 7.3100 | 418,900 |
| Jun 20, 2024 | 7.8700 | 7.9370 | 7.5500 | 7.5500 | 7.5500 | 222,300 |
| Jun 18, 2024 | 7.9300 | 8.1900 | 7.8400 | 7.8700 | 7.8700 | 238,500 |
| Jun 17, 2024 | 8.0000 | 8.1700 | 7.8890 | 7.9300 | 7.9300 | 243,600 |
| Jun 14, 2024 | 7.9500 | 8.0900 | 7.7500 | 7.8200 | 7.8200 | 190,100 |
| Jun 13, 2024 | 7.9200 | 8.0900 | 7.8500 | 8.0200 | 8.0200 | 91,500 |
| Jun 12, 2024 | 8.2500 | 8.2600 | 7.8700 | 7.9300 | 7.9300 | 181,100 |
| Jun 11, 2024 | 7.8600 | 8.2050 | 7.8500 | 8.0800 | 8.0800 | 138,800 |
| Jun 10, 2024 | 8.0000 | 8.2600 | 7.8900 | 7.9900 | 7.9900 | 188,500 |
| Jun 07, 2024 | 7.9200 | 8.1400 | 7.8750 | 7.9600 | 7.9600 | 129,100 |
| Jun 06, 2024 | 8.3000 | 8.4500 | 7.9800 | 7.9900 | 7.9900 | 162,400 |
| Jun 05, 2024 | 8.0300 | 8.5800 | 7.9950 | 8.5200 | 8.5200 | 167,000 |
| Jun 04, 2024 | 8.1500 | 8.2000 | 7.9700 | 8.0100 | 8.0100 | 137,700 |
| Jun 03, 2024 | 8.1500 | 8.3800 | 8.0110 | 8.1500 | 8.1500 | 204,100 |
| May 31, 2024 | 8.2500 | 8.4300 | 8.0600 | 8.1500 | 8.1500 | 198,900 |
| May 30, 2024 | 8.0100 | 8.1950 | 7.8500 | 8.1100 | 8.1100 | 203,100 |
| May 29, 2024 | 8.0600 | 8.2490 | 8.0000 | 8.0000 | 8.0000 | 164,600 |
| May 28, 2024 | 8.5900 | 8.5900 | 8.1100 | 8.2200 | 8.2200 | 172,400 |
| May 24, 2024 | 8.4000 | 8.6800 | 8.3100 | 8.5000 | 8.5000 | 243,700 |
| May 23, 2024 | 8.5600 | 8.7100 | 8.1700 | 8.4200 | 8.4200 | 278,000 |
| May 22, 2024 | 8.7900 | 8.8140 | 8.2000 | 8.6600 | 8.6600 | 503,600 |
| May 21, 2024 | 9.6700 | 9.7440 | 8.8000 | 8.8600 | 8.8600 | 340,200 |
| May 20, 2024 | 9.7800 | 9.8700 | 9.6000 | 9.6900 | 9.6900 | 141,200 |
| May 17, 2024 | 9.8400 | 9.9500 | 9.4600 | 9.8000 | 9.8000 | 203,800 |
| May 16, 2024 | 9.9500 | 9.9800 | 9.5700 | 9.8500 | 9.8500 | 236,900 |
| May 15, 2024 | 9.9900 | 10.1390 | 9.6500 | 9.7300 | 9.7300 | 370,400 |
| May 14, 2024 | 9.0600 | 10.2400 | 9.0600 | 9.8900 | 9.8900 | 970,100 |
| May 13, 2024 | 8.9800 | 9.0700 | 8.8000 | 8.8600 | 8.8600 | 275,800 |
| May 10, 2024 | 8.9100 | 9.0000 | 8.4000 | 8.7300 | 8.7300 | 196,200 |
| May 09, 2024 | 8.6800 | 8.9700 | 8.5400 | 8.9000 | 8.9000 | 224,400 |
| May 08, 2024 | 8.7500 | 8.7500 | 8.3600 | 8.7100 | 8.7100 | 157,700 |
| May 07, 2024 | 8.8800 | 8.9400 | 8.4500 | 8.8100 | 8.8100 | 227,000 |
| May 06, 2024 | 9.0000 | 9.0000 | 8.3500 | 8.8400 | 8.8400 | 288,200 |
| May 03, 2024 | 8.9500 | 9.2000 | 8.5400 | 8.9600 | 8.9600 | 528,700 |
| May 02, 2024 | 7.9500 | 8.8100 | 7.9100 | 8.7500 | 8.7500 | 682,900 |
| May 01, 2024 | 7.6800 | 7.9600 | 7.6050 | 7.7800 | 7.7800 | 227,300 |
| Apr 30, 2024 | 7.3100 | 7.9790 | 7.3100 | 7.7000 | 7.7000 | 282,700 |
| Apr 29, 2024 | 6.9000 | 7.4800 | 6.8800 | 7.3800 | 7.3800 | 244,800 |
| Apr 26, 2024 | 6.5800 | 6.9200 | 6.4850 | 6.8700 | 6.8700 | 206,400 |
| Apr 25, 2024 | 6.9600 | 6.9700 | 6.4700 | 6.5600 | 6.5600 | 328,800 |
| Apr 24, 2024 | 6.9300 | 7.3200 | 6.8810 | 7.0600 | 7.0600 | 153,400 |
| Apr 23, 2024 | 7.0300 | 7.4300 | 6.8500 | 6.9600 | 6.9600 | 185,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.