Actinium Pharmaceuticals Inc (ATNM)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.34 | -18.3783783784 | 1.85 | 1.97 | 1.5 | 235971 | 1.79031803 | CS |
| 4 | -0.21 | -12.2093023256 | 1.72 | 1.97 | 1.5 | 227194 | 1.80348314 | CS |
| 12 | -0.51 | -25.2475247525 | 2.02 | 2.1492 | 1.48 | 280404 | 1.82401405 | CS |
| 26 | -8.48 | -84.8848848849 | 9.99 | 10.1394 | 1.33 | 512326 | 3.32446336 | CS |
| 52 | -3.19 | -67.8723404255 | 4.7 | 10.24 | 1.33 | 403277 | 4.73227167 | CS |
| 156 | -6.36 | -80.8132147395 | 7.87 | 15.12 | 1.33 | 353749 | 6.973165 | CS |
| 260 | 1.26 | 504 | 0.25 | 15.12 | 0.1506 | 1748134 | 1.56958844 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713400 | 1.5 | -0.15 | -9.09 | 1.66 | 1.6794 | 1.4501 | 630649 |
| 1731627000 | 1.65 | -0.06 | -3.51 | 1.7 | 1.75 | 1.65 | 233499 |
| 1731540600 | 1.71 | -0.09 | -5.00 | 1.79 | 1.8136 | 1.66 | 327396 |
| 1731454200 | 1.8 | -0.13 | -6.74 | 1.89 | 1.93 | 1.8 | 195522 |
| 1731367800 | 1.93 | 0.01 | 0.52 | 1.92 | 1.97 | 1.89 | 225474 |
| 1731108600 | 1.92 | 0.09 | 4.92 | 1.85 | 1.92 | 1.83 | 197963 |
| 1731022200 | 1.83 | -0.1 | -5.18 | 1.88 | 1.93 | 1.82 | 191884 |
| 1730935800 | 1.93 | 0.05 | 2.66 | 1.91 | 1.93 | 1.8302 | 322207 |
| 1730849400 | 1.88 | 0.12 | 6.82 | 1.76 | 1.88 | 1.76 | 215917 |
| 1730763000 | 1.76 | 0.05 | 2.92 | 1.71 | 1.76 | 1.69 | 158844 |
| 1730500200 | 1.71 | -0.09 | -5.00 | 1.8 | 1.875 | 1.7 | 272108 |
| 1730413800 | 1.8 | 0.02 | 1.12 | 1.8 | 1.85 | 1.74 | 139447 |
| 1730327400 | 1.78 | -0.1 | -5.32 | 1.86 | 1.89 | 1.78 | 101888 |
| 1730241000 | 1.88 | 0.05 | 2.73 | 1.83 | 1.89 | 1.8001 | 155475 |
| 1730154600 | 1.83 | 0.14 | 8.28 | 1.71 | 1.83 | 1.71 | 211853 |
| 1729895400 | 1.69 | 0.01 | 0.60 | 1.72 | 1.75 | 1.66 | 210027 |
| 1729809000 | 1.68 | -0.12 | -6.67 | 1.84 | 1.84 | 1.66 | 210657 |
| 1729722600 | 1.8 | -0.08 | -4.26 | 1.88 | 1.92 | 1.8 | 356092 |
| 1729636200 | 1.88 | 0.1 | 5.62 | 1.8 | 1.89 | 1.74 | 270446 |
| 1729549800 | 1.78 | -0.04 | -2.20 | 1.82 | 1.835 | 1.765 | 194410 |
| 1729290600 | 1.82 | 0.1 | 5.81 | 1.72 | 1.84 | 1.6799 | 352773 |
| 1729204200 | 1.72 | 0.04 | 2.38 | 1.67 | 1.73 | 1.6399999 | 156193 |
| 1729117800 | 1.68 | -0.07 | -4.00 | 1.73 | 1.75 | 1.66 | 207485 |
| 1729031400 | 1.75 | -0.01 | -0.57 | 1.74 | 1.76 | 1.69 | 171390 |
| 1728945000 | 1.76 | -0.04 | -2.22 | 1.74 | 1.79 | 1.71 | 245025 |
| 1728685800 | 1.8 | 0.17 | 10.43 | 1.6399999 | 1.8 | 1.6299999 | 274691 |
| 1728599400 | 1.6299999 | 0.05 | 3.16 | 1.55 | 1.65 | 1.48 | 264992 |
| 1728513000 | 1.58 | -0.05 | -3.07 | 1.66 | 1.66 | 1.52 | 436959 |
| 1728426600 | 1.6299999 | -0.03 | -1.81 | 1.68 | 1.6838 | 1.61 | 154409 |
| 1728340200 | 1.66 | -0.13 | -7.26 | 1.75 | 1.78 | 1.66 | 311216 |
| 1728081000 | 1.79 | 0.01 | 0.56 | 1.85 | 1.86 | 1.76 | 306706 |
| 1727994600 | 1.78 | -0.12 | -6.32 | 1.88 | 1.9 | 1.76 | 285720 |
| 1727908200 | 1.9 | 0.08 | 4.40 | 1.84 | 1.93 | 1.77 | 401892 |
| 1727821800 | 1.82 | -0.06 | -3.19 | 1.89 | 1.93 | 1.79 | 264291 |
| 1727735400 | 1.88 | 0.08 | 4.44 | 1.8 | 1.895 | 1.8 | 154062 |
| 1727476200 | 1.8 | 0.01 | 0.56 | 1.81 | 1.84 | 1.78 | 227102 |
| 1727389800 | 1.79 | -0.01 | -0.56 | 1.81 | 1.835 | 1.775 | 275323 |
| 1727303400 | 1.8 | -0.01 | -0.55 | 1.8 | 1.85 | 1.77 | 309577 |
| 1727217000 | 1.81 | -0.03 | -1.63 | 1.81 | 1.93 | 1.8 | 227932 |
| 1727130600 | 1.84 | 0.04 | 2.22 | 1.81 | 1.88 | 1.79 | 279373 |
| 1726871400 | 1.8 | -0.08 | -4.26 | 1.9 | 1.91 | 1.78 | 397952 |
| 1726785000 | 1.88 | 0.1 | 5.62 | 1.87 | 1.915 | 1.82 | 240377 |
| 1726698600 | 1.78 | -0.04 | -2.20 | 1.83 | 1.92 | 1.78 | 354017 |
| 1726612200 | 1.82 | 0.05 | 2.82 | 1.79 | 1.86 | 1.78 | 219981 |
| 1726525800 | 1.77 | -0.09 | -4.84 | 1.87 | 1.89 | 1.75 | 277034 |
| 1726266600 | 1.86 | -0.1 | -5.10 | 1.96 | 2.0099999 | 1.82 | 289939 |
| 1726180200 | 1.96 | 0.01 | 0.51 | 1.97 | 1.98 | 1.86 | 302342 |
| 1726093800 | 1.95 | 0.07 | 3.72 | 1.85 | 1.95 | 1.77 | 390875 |
| 1726007400 | 1.88 | 0.05 | 2.73 | 1.84 | 1.88 | 1.765 | 210842 |
| 1725921000 | 1.83 | 0.05 | 2.81 | 1.78 | 1.91 | 1.7507 | 329451 |
| 1725661800 | 1.78 | 0.06 | 3.49 | 1.71 | 1.8 | 1.68 | 299214 |
| 1725575400 | 1.72 | -0.08 | -4.44 | 1.8 | 1.85 | 1.7 | 608337 |
| 1725489000 | 1.8 | -0.07 | -3.74 | 1.83 | 1.84 | 1.76 | 497648 |
| 1725402600 | 1.87 | -0.12 | -6.03 | 1.96 | 2.0001 | 1.81 | 307211 |
| 1725057000 | 1.99 | 0.08 | 4.19 | 1.93 | 2 | 1.88 | 331493 |
| 1724970600 | 1.91 | 0.01 | 0.53 | 1.92 | 2 | 1.91 | 247628 |
| 1724884200 | 1.9 | -0.09 | -4.52 | 1.99 | 2.035 | 1.88 | 422361 |
| 1724797800 | 1.99 | -0.12 | -5.69 | 2.12 | 2.1492 | 1.97 | 329464 |
| 1724711400 | 2.11 | 0.1 | 4.98 | 2.0299999 | 2.14 | 1.995 | 594184 |
| 1724452200 | 2.0099999 | -0.03 | -1.47 | 2.02 | 2.05 | 1.96 | 395247 |
| 1724365800 | 2.04 | -0.08 | -3.77 | 2.13 | 2.15 | 2.015 | 380399 |
| 1724279400 | 2.12 | 0 | 0.00 | 2.09 | 2.14 | 1.96 | 677774 |
| 1724193000 | 2.12 | 0.03 | 1.44 | 2.12 | 2.2799999 | 2.05 | 735945 |
| 1724106600 | 2.09 | 0.27 | 14.84 | 1.83 | 2.19 | 1.81 | 934817 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
