Canada markets closed

Actinium Pharmaceuticals, Inc. (ATNM)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
8.00-0.22 (-2.68%)
At close: 04:00PM EDT
8.00 0.00 (0.00%)
After hours: 05:05PM EDT
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 20248.068.258.008.008.00162,170
May 28, 20248.598.598.118.228.22172,400
May 24, 20248.408.688.318.508.50243,700
May 23, 20248.568.718.178.428.42278,000
May 22, 20248.798.818.208.668.66503,600
May 21, 20249.679.748.808.868.86340,200
May 20, 20249.789.879.609.699.69141,200
May 17, 20249.849.959.469.809.80203,800
May 16, 20249.959.989.579.859.85236,900
May 15, 20249.9910.149.659.739.73370,400
May 14, 20249.0610.249.069.899.89970,100
May 13, 20248.989.078.808.868.86275,800
May 10, 20248.919.008.408.738.73196,200
May 09, 20248.688.978.548.908.90224,400
May 08, 20248.758.758.368.718.71157,700
May 07, 20248.888.948.458.818.81227,000
May 06, 20249.009.008.358.848.84288,200
May 03, 20248.959.208.548.968.96528,700
May 02, 20247.958.817.918.758.75682,900
May 01, 20247.687.967.617.787.78227,300
Apr 30, 20247.317.987.317.707.70282,700
Apr 29, 20246.907.486.887.387.38244,800
Apr 26, 20246.586.926.496.876.87206,400
Apr 25, 20246.966.976.476.566.56328,800
Apr 24, 20246.937.326.887.067.06153,400
Apr 23, 20247.037.436.856.966.96185,200
Apr 22, 20246.927.346.827.177.17192,600
Apr 19, 20246.647.016.606.856.85347,600
Apr 18, 20247.267.516.666.676.67420,900
Apr 17, 20247.737.827.207.257.25297,400
Apr 16, 20248.458.457.657.747.74373,900
Apr 15, 20248.959.108.288.448.44255,400
Apr 12, 20248.979.048.559.009.00303,600
Apr 11, 20249.029.289.009.099.09461,300
Apr 10, 20248.799.158.728.998.99344,900
Apr 09, 20249.129.138.708.988.98343,900
Apr 08, 20249.509.688.879.139.13432,200
Apr 05, 20249.039.578.849.549.54486,900
Apr 04, 20248.999.368.969.139.13392,400
Apr 03, 20248.539.228.538.848.84402,300
Apr 02, 20248.378.788.308.608.60287,800
Apr 01, 20247.838.747.708.568.56627,400
Mar 28, 20247.988.197.727.837.83557,300
Mar 27, 20248.088.347.897.947.94470,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...