Actinium Pharmaceuticals Inc (NY: ATNM )

11.00 USD -0.19 (-1.70%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 11.18 11.23 10.78 11.00 297,517 -0.19(-1.70%)
Nov 27, 2020 11.11 11.28 10.92 11.19 260,600 +0.30(+2.75%)
Nov 25, 2020 11.05 11.10 10.70 10.89 329,000 -0.07(-0.64%)
Nov 24, 2020 11.10 11.15 10.71 10.96 440,731 +0.03(+0.27%)
Nov 23, 2020 11.30 11.31 10.83 10.93 446,306 -0.23(-2.06%)
Nov 20, 2020 11.28 11.42 11.05 11.16 309,900 -0.12(-1.06%)
Nov 19, 2020 11.65 11.73 11.10 11.28 317,238 -0.26(-2.25%)
Nov 18, 2020 12.15 12.15 11.50 11.54 370,498 -0.57(-4.71%)
Nov 17, 2020 12.94 13.18 11.68 12.11 730,834 -0.53(-4.19%)
Nov 16, 2020 12.24 13.00 12.10 12.64 637,617 +0.63(+5.25%)
Nov 13, 2020 12.00 12.28 11.66 12.01 543,900 +0.06(+0.50%)
Nov 12, 2020 11.40 11.95 11.37 11.95 457,943 +0.58(+5.10%)
Nov 11, 2020 11.14 11.47 10.95 11.37 277,408 +0.35(+3.18%)
Nov 10, 2020 11.00 11.17 10.68 11.02 333,294 +0.09(+0.82%)
Nov 09, 2020 11.84 11.94 10.79 10.93 419,717 -0.51(-4.46%)
Nov 06, 2020 11.59 11.65 11.05 11.44 362,200 -0.25(-2.14%)
Nov 05, 2020 12.00 12.05 11.40 11.69 628,043 +0.40(+3.54%)
Nov 04, 2020 10.40 11.64 10.09 11.29 830,743 +1.05(+10.25%)
Nov 03, 2020 10.38 10.38 9.920 10.24 206,715 +0.48(+4.92%)
Nov 02, 2020 9.930 10.10 9.710 9.760 232,775 -0.20(-2.01%)
Oct 30, 2020 10.24 10.38 9.670 9.960 243,900 -0.24(-2.35%)
Oct 29, 2020 10.67 10.73 10.12 10.20 297,929 -0.51(-4.76%)
Oct 28, 2020 10.66 11.20 10.40 10.71 417,988 -0.31(-2.81%)
Oct 27, 2020 11.56 11.64 10.86 11.02 316,871 -0.45(-3.92%)
Oct 26, 2020 11.35 11.52 11.10 11.47 281,382 +0.19(+1.68%)
Oct 23, 2020 11.82 11.91 11.16 11.28 262,500 -0.54(-4.57%)
Oct 22, 2020 12.18 12.35 11.25 11.82 508,476 +0.04(+0.34%)
Oct 21, 2020 11.17 12.27 11.05 11.78 829,381 +0.83(+7.58%)
Oct 20, 2020 11.65 11.65 10.80 10.95 289,573 -0.62(-5.36%)
Oct 19, 2020 12.18 12.36 11.27 11.57 355,852 -0.41(-3.42%)
Oct 16, 2020 11.81 12.33 11.70 11.98 510,700 +0.38(+3.28%)
Oct 15, 2020 11.19 11.74 10.86 11.60 333,310 +0.52(+4.69%)
Oct 14, 2020 10.98 11.08 10.60 11.08 247,773 +0.52(+4.92%)
Oct 13, 2020 10.38 10.68 10.35 10.56 142,749 +0.08(+0.76%)
Oct 12, 2020 10.61 10.64 10.26 10.48 183,551 -0.06(-0.57%)
Oct 09, 2020 10.09 10.59 10.00 10.54 203,300 +0.39(+3.84%)
Oct 08, 2020 10.27 10.46 10.00 10.15 179,555 +0.12(+1.20%)
Oct 07, 2020 9.910 10.10 9.800 10.03 139,885 +0.14(+1.42%)
Oct 06, 2020 9.590 10.00 9.571 9.890 261,458 +0.29(+3.02%)
Oct 05, 2020 9.210 9.780 9.150 9.600 171,441 +0.42(+4.58%)
Oct 02, 2020 9.010 9.420 9.000 9.180 151,700 -0.16(-1.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.