Actinium Pharmaceuticals Inc (NY: ATNM )

8.010 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 03, 2021 8.150 8.250 7.930 8.010 380,256 -0.14(-1.72%)
Mar 02, 2021 8.010 8.180 7.910 8.150 149,775 +0.09(+1.12%)
Mar 01, 2021 8.200 8.330 8.000 8.060 208,414 +0.00(+0.00%)
Feb 26, 2021 7.900 8.250 7.700 8.060 335,700 +0.19(+2.41%)
Feb 25, 2021 8.190 8.300 7.780 7.870 450,528 -0.26(-3.20%)
Feb 24, 2021 8.170 8.300 8.000 8.130 244,516 -0.02(-0.25%)
Feb 23, 2021 8.070 8.310 7.610 8.150 498,134 -0.11(-1.33%)
Feb 22, 2021 8.820 8.950 8.260 8.260 637,818 -0.55(-6.24%)
Feb 19, 2021 9.020 9.020 8.690 8.810 307,600 -0.01(-0.11%)
Feb 18, 2021 9.100 9.210 8.650 8.820 421,651 -0.45(-4.85%)
Feb 17, 2021 9.330 9.410 9.070 9.270 411,594 -0.09(-0.96%)
Feb 16, 2021 9.400 9.600 9.200 9.360 335,880 +0.11(+1.19%)
Feb 12, 2021 9.230 9.310 9.091 9.250 285,100 +0.02(+0.22%)
Feb 11, 2021 9.470 9.560 9.090 9.230 194,362 -0.24(-2.53%)
Feb 10, 2021 9.840 9.890 8.760 9.470 489,149 -0.03(-0.32%)
Feb 09, 2021 9.850 10.15 9.350 9.500 637,536 -0.29(-2.96%)
Feb 08, 2021 9.620 9.820 9.520 9.790 537,865 +0.20(+2.09%)
Feb 05, 2021 9.600 9.620 9.180 9.590 361,000 +0.10(+1.05%)
Feb 04, 2021 9.160 9.560 9.150 9.490 503,196 +0.32(+3.49%)
Feb 03, 2021 8.490 9.350 8.370 9.170 840,549 +0.78(+9.30%)
Feb 02, 2021 8.350 8.490 8.070 8.390 381,382 +0.10(+1.21%)
Feb 01, 2021 7.990 8.350 7.880 8.290 525,964 +0.41(+5.20%)
Jan 29, 2021 7.960 8.240 7.800 7.880 417,700 +0.03(+0.38%)
Jan 28, 2021 8.010 8.200 7.510 7.850 592,384 -0.25(-3.09%)
Jan 27, 2021 8.150 8.300 7.950 8.100 608,809 -0.12(-1.46%)
Jan 26, 2021 8.410 8.440 8.170 8.220 510,222 -0.19(-2.26%)
Jan 25, 2021 8.370 8.420 8.130 8.410 523,780 +0.05(+0.60%)
Jan 22, 2021 8.220 8.390 8.140 8.360 271,300 +0.02(+0.24%)
Jan 21, 2021 8.260 8.380 8.080 8.340 362,069 +0.12(+1.46%)
Jan 20, 2021 8.500 8.560 8.130 8.220 378,433 -0.21(-2.49%)
Jan 19, 2021 8.470 8.500 8.190 8.430 436,522 +0.13(+1.57%)
Jan 15, 2021 8.490 8.590 8.260 8.300 386,100 -0.15(-1.78%)
Jan 14, 2021 8.450 8.630 8.350 8.450 376,092 +0.03(+0.36%)
Jan 13, 2021 8.600 8.690 8.270 8.420 490,743 -0.18(-2.09%)
Jan 12, 2021 8.280 8.750 8.110 8.600 529,300 +0.32(+3.86%)
Jan 11, 2021 8.220 8.580 7.960 8.280 521,121 +0.04(+0.49%)
Jan 08, 2021 8.420 8.551 8.120 8.240 365,600 -0.34(-3.96%)
Jan 07, 2021 8.030 8.590 8.020 8.580 691,313 +0.56(+6.98%)
Jan 06, 2021 8.550 8.580 7.950 8.020 657,024 -0.55(-6.42%)
Jan 05, 2021 8.050 8.600 7.890 8.570 635,294 +0.71(+9.03%)
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.