ATNM

Actinium Pharmaceuticals Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Actinium Pharmaceuticals Inc ATNM AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
1.04 9.5% 11.99 18:43:42
Close Price Low Price High Price Open Price Previous Close
11.78 11.05 12.27 11.17 10.95
more quote information »

ATNM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week10.9812.364710.6011.52345,9881.019.2%
1 Month9.9912.36478.4010.28241,3562.0020.02%
3 Months0.603212.36470.361.134,411,69911.391,887.73%
6 Months0.244512.36470.15060.51669211,722,74711.754,803.89%
1 Year0.22512.36470.15060.46510787,400,82911.775,228.89%
3 Years0.7812.36470.15060.47294163,183,41411.211,437.18%
5 Years2.2912.36470.15060.57785632,131,2559.70423.58%

ATNM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2020 10.95 -0.62 -5.36% 11.65 11.65 10.80 289,560
Oct 19 2020 11.57 -0.41 -3.42% 12.18 12.3647 11.27 355,842
Oct 16 2020 11.98 0.38 3.28% 11.81 12.33 11.7004 504,881
Oct 15 2020 11.60 0.52 4.69% 11.19 11.74 10.86 331,895
Oct 14 2020 11.08 0.52 4.92% 10.98 11.08 10.60 247,763
Oct 13 2020 10.56 0.08 0.76% 10.38 10.68 10.35 142,632
Oct 12 2020 10.48 -0.06 -0.57% 10.61 10.64 10.26 183,523
Oct 09 2020 10.54 0.39 3.84% 10.09 10.59 10.00 203,262
Oct 08 2020 10.15 0.12 1.2% 10.27 10.4602 10.00 179,440
Oct 07 2020 10.03 0.14 1.42% 9.91 10.10 9.80 139,869
Oct 06 2020 9.89 0.29 3.02% 9.59 10.00 9.5713 253,039
Oct 05 2020 9.60 0.42 4.58% 9.21 9.78 9.15 171,131
Oct 02 2020 9.18 -0.16 -1.71% 9.01 9.42 9.00 151,527
Oct 01 2020 9.34 -0.35 -3.61% 9.65 9.70 9.18 227,191
Sep 30 2020 9.69 0.35 3.75% 9.38 9.99 9.30 357,899
Sep 29 2020 9.34 0.57 6.5% 8.88 9.43 8.82 231,547
Sep 28 2020 8.77 -0.44 -4.78% 9.35 9.35 8.56 202,362
Sep 25 2020 9.21 0.65 7.59% 8.57 9.28 8.57 208,893
Sep 24 2020 8.56 -0.35 -3.93% 8.78 8.96 8.40 177,823
Sep 23 2020 8.91 -0.92 -9.36% 9.99 10.00 8.81 267,036
Sep 22 2020 9.83 -0.04 -0.41% 9.96 10.0801 9.53 216,352
Sep 21 2020 9.87 -0.46 -4.45% 10.33 10.33 9.63 277,230
See More Historical Prices »


Your Recent History
AMEX
ATNM
Actinium P..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.