Actinium Pharmaceuticals, Inc. (ATNM)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 6.58 | 6.92 | 6.49 | 6.87 | 6.87 | 202,694 |
| 25 Apr 2024 | 6.96 | 6.97 | 6.47 | 6.56 | 6.56 | 328,800 |
| 24 Apr 2024 | 6.93 | 7.32 | 6.88 | 7.06 | 7.06 | 153,400 |
| 23 Apr 2024 | 7.03 | 7.43 | 6.85 | 6.96 | 6.96 | 185,200 |
| 22 Apr 2024 | 6.92 | 7.34 | 6.82 | 7.17 | 7.17 | 192,600 |
| 19 Apr 2024 | 6.64 | 7.01 | 6.60 | 6.85 | 6.85 | 347,600 |
| 18 Apr 2024 | 7.26 | 7.51 | 6.66 | 6.67 | 6.67 | 420,900 |
| 17 Apr 2024 | 7.73 | 7.82 | 7.20 | 7.25 | 7.25 | 297,400 |
| 16 Apr 2024 | 8.45 | 8.45 | 7.65 | 7.74 | 7.74 | 373,900 |
| 15 Apr 2024 | 8.95 | 9.10 | 8.28 | 8.44 | 8.44 | 255,400 |
| 12 Apr 2024 | 8.97 | 9.04 | 8.55 | 9.00 | 9.00 | 303,600 |
| 11 Apr 2024 | 9.02 | 9.28 | 9.00 | 9.09 | 9.09 | 461,300 |
| 10 Apr 2024 | 8.79 | 9.15 | 8.72 | 8.99 | 8.99 | 344,900 |
| 09 Apr 2024 | 9.12 | 9.13 | 8.70 | 8.98 | 8.98 | 343,900 |
| 08 Apr 2024 | 9.50 | 9.68 | 8.87 | 9.13 | 9.13 | 432,200 |
| 05 Apr 2024 | 9.03 | 9.57 | 8.84 | 9.54 | 9.54 | 486,900 |
| 04 Apr 2024 | 8.99 | 9.36 | 8.96 | 9.13 | 9.13 | 392,400 |
| 03 Apr 2024 | 8.53 | 9.22 | 8.53 | 8.84 | 8.84 | 402,300 |
| 02 Apr 2024 | 8.37 | 8.78 | 8.30 | 8.60 | 8.60 | 287,800 |
| 01 Apr 2024 | 7.83 | 8.74 | 7.70 | 8.56 | 8.56 | 627,400 |
| 28 Mar 2024 | 7.98 | 8.19 | 7.72 | 7.83 | 7.83 | 557,300 |
| 27 Mar 2024 | 8.08 | 8.34 | 7.89 | 7.94 | 7.94 | 470,400 |
| 26 Mar 2024 | 8.77 | 9.05 | 8.00 | 8.12 | 8.12 | 566,400 |
| 25 Mar 2024 | 9.34 | 9.45 | 8.60 | 8.67 | 8.67 | 549,800 |
| 22 Mar 2024 | 9.15 | 9.86 | 8.88 | 9.20 | 9.20 | 1,776,300 |
| 21 Mar 2024 | 8.70 | 9.30 | 8.63 | 9.11 | 9.11 | 1,690,200 |
| 20 Mar 2024 | 8.20 | 8.70 | 7.90 | 8.60 | 8.60 | 1,087,800 |
| 19 Mar 2024 | 7.60 | 8.50 | 7.30 | 8.21 | 8.21 | 2,036,300 |
| 18 Mar 2024 | 6.98 | 6.98 | 6.35 | 6.54 | 6.54 | 260,000 |
| 15 Mar 2024 | 6.20 | 6.78 | 6.16 | 6.75 | 6.75 | 331,900 |
| 14 Mar 2024 | 6.73 | 6.87 | 6.22 | 6.27 | 6.27 | 194,300 |
| 13 Mar 2024 | 6.57 | 6.75 | 6.48 | 6.70 | 6.70 | 104,100 |
| 12 Mar 2024 | 6.81 | 7.00 | 6.58 | 6.59 | 6.59 | 151,700 |
| 11 Mar 2024 | 7.67 | 7.75 | 6.83 | 6.92 | 6.92 | 244,400 |
| 08 Mar 2024 | 7.61 | 8.03 | 7.51 | 7.65 | 7.65 | 174,800 |
| 07 Mar 2024 | 7.74 | 7.80 | 7.44 | 7.61 | 7.61 | 166,300 |
| 06 Mar 2024 | 7.88 | 8.06 | 7.69 | 7.76 | 7.76 | 91,000 |
| 05 Mar 2024 | 7.75 | 8.00 | 7.52 | 7.77 | 7.77 | 116,000 |
| 04 Mar 2024 | 8.50 | 8.50 | 7.72 | 7.88 | 7.88 | 263,200 |
| 01 Mar 2024 | 8.49 | 8.50 | 8.17 | 8.47 | 8.47 | 217,500 |
| 29 Feb 2024 | 8.49 | 8.78 | 8.21 | 8.53 | 8.53 | 256,000 |
| 28 Feb 2024 | 8.12 | 8.35 | 8.05 | 8.31 | 8.31 | 158,500 |
| 27 Feb 2024 | 8.50 | 8.66 | 7.82 | 8.27 | 8.27 | 462,500 |
| 26 Feb 2024 | 7.00 | 8.40 | 6.96 | 8.31 | 8.31 | 690,900 |
| 23 Feb 2024 | 7.04 | 7.17 | 6.52 | 6.86 | 6.86 | 215,500 |
| 22 Feb 2024 | 6.64 | 6.98 | 6.52 | 6.74 | 6.74 | 140,600 |
| 21 Feb 2024 | 6.95 | 7.06 | 6.52 | 6.66 | 6.66 | 220,800 |
| 20 Feb 2024 | 6.34 | 6.97 | 6.27 | 6.94 | 6.94 | 305,700 |
| 16 Feb 2024 | 5.93 | 6.67 | 5.90 | 6.37 | 6.37 | 338,100 |
| 15 Feb 2024 | 5.68 | 5.92 | 5.61 | 5.88 | 5.88 | 168,300 |
| 14 Feb 2024 | 5.47 | 5.69 | 5.30 | 5.65 | 5.65 | 139,000 |
| 13 Feb 2024 | 5.50 | 5.63 | 5.32 | 5.35 | 5.35 | 205,100 |
| 12 Feb 2024 | 5.43 | 5.81 | 5.43 | 5.67 | 5.67 | 196,800 |
| 09 Feb 2024 | 5.23 | 5.50 | 5.23 | 5.46 | 5.46 | 184,200 |
| 08 Feb 2024 | 5.12 | 5.23 | 5.09 | 5.15 | 5.15 | 76,400 |
| 07 Feb 2024 | 5.24 | 5.25 | 5.10 | 5.10 | 5.10 | 98,800 |
| 06 Feb 2024 | 5.15 | 5.32 | 5.15 | 5.29 | 5.29 | 92,300 |
| 05 Feb 2024 | 5.27 | 5.32 | 5.08 | 5.17 | 5.17 | 120,400 |
| 02 Feb 2024 | 5.49 | 5.50 | 5.29 | 5.30 | 5.30 | 93,300 |
| 01 Feb 2024 | 5.39 | 5.65 | 5.33 | 5.56 | 5.56 | 144,100 |
| 31 Jan 2024 | 5.54 | 5.73 | 5.37 | 5.38 | 5.38 | 166,600 |
| 30 Jan 2024 | 5.91 | 6.09 | 5.55 | 5.55 | 5.55 | 227,500 |
| 29 Jan 2024 | 5.56 | 5.95 | 5.48 | 5.93 | 5.93 | 246,800 |
| 26 Jan 2024 | 5.23 | 5.69 | 5.23 | 5.60 | 5.60 | 296,200 |
| 25 Jan 2024 | 5.11 | 5.28 | 5.00 | 5.24 | 5.24 | 142,800 |
| 24 Jan 2024 | 5.17 | 5.18 | 5.04 | 5.09 | 5.09 | 152,700 |
| 23 Jan 2024 | 5.30 | 5.33 | 5.07 | 5.14 | 5.14 | 109,100 |
| 22 Jan 2024 | 5.00 | 5.32 | 4.97 | 5.31 | 5.31 | 186,600 |
| 19 Jan 2024 | 5.02 | 5.05 | 4.86 | 5.02 | 5.02 | 119,800 |
| 18 Jan 2024 | 5.17 | 5.17 | 4.80 | 5.00 | 5.00 | 275,400 |
| 17 Jan 2024 | 5.24 | 5.30 | 5.09 | 5.21 | 5.21 | 140,600 |
| 16 Jan 2024 | 5.14 | 5.39 | 5.07 | 5.34 | 5.34 | 155,000 |
| 12 Jan 2024 | 5.20 | 5.36 | 5.10 | 5.14 | 5.14 | 165,400 |
| 11 Jan 2024 | 5.37 | 5.38 | 5.11 | 5.17 | 5.17 | 151,900 |
| 10 Jan 2024 | 5.19 | 5.40 | 5.19 | 5.34 | 5.34 | 142,800 |
| 09 Jan 2024 | 5.39 | 5.45 | 5.15 | 5.17 | 5.17 | 235,000 |
| 08 Jan 2024 | 5.05 | 5.50 | 5.01 | 5.45 | 5.45 | 204,500 |
| 05 Jan 2024 | 5.15 | 5.15 | 4.97 | 5.05 | 5.05 | 166,100 |
| 04 Jan 2024 | 5.30 | 5.45 | 5.03 | 5.22 | 5.22 | 202,400 |
| 03 Jan 2024 | 5.25 | 5.39 | 5.15 | 5.32 | 5.32 | 184,900 |
| 02 Jan 2024 | 5.17 | 5.45 | 5.07 | 5.32 | 5.32 | 302,700 |
| 29 Dec 2023 | 4.90 | 5.36 | 4.83 | 5.08 | 5.08 | 286,100 |
| 28 Dec 2023 | 5.24 | 5.30 | 4.96 | 5.00 | 5.00 | 411,000 |
| 27 Dec 2023 | 5.76 | 5.80 | 5.25 | 5.28 | 5.28 | 409,900 |
| 26 Dec 2023 | 5.60 | 6.20 | 5.50 | 5.75 | 5.75 | 547,400 |
| 22 Dec 2023 | 4.85 | 5.35 | 4.85 | 5.31 | 5.31 | 272,600 |
| 21 Dec 2023 | 4.70 | 4.91 | 4.66 | 4.79 | 4.79 | 163,300 |
| 20 Dec 2023 | 4.81 | 4.94 | 4.59 | 4.65 | 4.65 | 144,800 |
| 19 Dec 2023 | 4.82 | 4.93 | 4.71 | 4.84 | 4.84 | 161,300 |
| 18 Dec 2023 | 4.90 | 4.99 | 4.70 | 4.78 | 4.78 | 206,400 |
| 15 Dec 2023 | 5.11 | 5.39 | 4.84 | 4.85 | 4.85 | 716,500 |
| 14 Dec 2023 | 5.15 | 5.38 | 4.99 | 5.09 | 5.09 | 219,900 |
| 13 Dec 2023 | 4.63 | 5.19 | 4.52 | 5.17 | 5.17 | 171,600 |
| 12 Dec 2023 | 4.91 | 4.91 | 4.51 | 4.62 | 4.62 | 236,400 |
| 11 Dec 2023 | 5.68 | 5.70 | 4.87 | 4.92 | 4.92 | 272,500 |
| 08 Dec 2023 | 5.35 | 5.44 | 5.19 | 5.32 | 5.32 | 103,500 |
| 07 Dec 2023 | 5.21 | 5.33 | 5.17 | 5.30 | 5.30 | 92,800 |
| 06 Dec 2023 | 5.14 | 5.38 | 5.03 | 5.26 | 5.26 | 167,300 |
| 05 Dec 2023 | 5.58 | 5.58 | 5.12 | 5.18 | 5.18 | 220,800 |
| 04 Dec 2023 | 5.04 | 5.56 | 5.04 | 5.56 | 5.56 | 244,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.