ATNM

Actinium Pharmaceuticals Historical Data

ATNM Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 10.33 0.76 7.94% 9.69 10.33 9.56 467,131
Sep 17 2020 9.57 0.28 3.01% 9.18 9.68 9.11 331,250
Sep 16 2020 9.29 -0.12 -1.28% 9.39 9.649 9.25 272,445
Sep 15 2020 9.41 0.18 1.95% 9.28 9.43 8.9433 221,864
Sep 14 2020 9.23 0.73 8.59% 9.00 9.68 8.82 446,671
Sep 11 2020 8.50 0.50 6.25% 8.00 8.52 8.00 274,084
Sep 10 2020 8.00 -0.31 -3.73% 8.33 8.38 7.90 314,001
Sep 09 2020 8.31 0.81 10.8% 7.73 8.365 7.72 329,803
Sep 08 2020 7.50 -0.13 -1.7% 7.06 7.75 6.90 387,941
Sep 07 2020 7.63 0.00 +0.00% 7.33 7.65 6.84 0
Sep 04 2020 7.63 0.37 5.1% 7.33 7.65 6.84 359,910
Sep 03 2020 7.26 -0.69 -8.68% 7.98 8.00 7.15 421,137
Sep 02 2020 7.95 -0.05 -0.63% 7.81 8.00 7.54 512,704
Sep 01 2020 8.00 0.00 +0.00% 8.25 8.38 7.82 0
Sep 01 2020 8.00 -0.30 -3.61% 8.25 8.38 7.82 541,557
Aug 31 2020 8.30 -0.25 -2.92% 8.57 8.6741 8.12 565,342
Aug 28 2020 8.55 -0.20 -2.29% 8.64 8.99 8.47 463,715
Aug 27 2020 8.75 -0.18 -2.02% 8.98 8.98 8.2301 351,230
Aug 26 2020 8.93 0.10 1.13% 8.73 9.15 8.63 220,288
Aug 25 2020 8.83 0.23 2.67% 8.66 9.18 8.573 275,960
Aug 24 2020 8.60 -0.50 -5.49% 8.98 9.26 8.00 522,453
Aug 21 2020 9.10 -0.59 -6.09% 9.45 9.89 9.10 383,916
Aug 20 2020 9.69 0.01 0.1% 9.66 9.84 9.21 383,114
Aug 19 2020 9.68 -0.68 -6.56% 10.45 10.90 9.60 435,010
Aug 18 2020 10.36 -0.44 -4.07% 11.19 11.24 9.95 593,853
Aug 17 2020 10.80 0.89 8.98% 10.00 11.00 9.8195 664,417
Aug 14 2020 9.91 0.01 0.1% 10.02 10.15 9.66 316,813
Aug 13 2020 9.90 0.36 3.77% 9.49 10.12 9.11 811,853
Aug 12 2020 9.54 -0.08 -0.83% 9.81 10.15 9.07 746,651
Aug 11 2020 9.62 9.24 2,431.58% 10.04 11.75 8.85 1,873,875
Aug 10 2020 0.38 -0.0198 -4.95% 0.40 0.4255 0.3753 24,187,804
Aug 07 2020 0.3998 -0.0289 -6.74% 0.418 0.43 0.36 32,466,101
Aug 06 2020 0.4287 -0.0129 -2.92% 0.466 0.50 0.405 52,704,100
Aug 05 2020 0.4416 -0.1479 -25.09% 0.5799 0.61 0.4204 32,982,442
Aug 04 2020 0.5895 -0.0205 -3.36% 0.60 0.627 0.581 16,447,359
Aug 03 2020 0.61 0.019 3.21% 0.605 0.62 0.5764 22,895,090
Jul 31 2020 0.591 0.022 3.87% 0.5964 0.62 0.55 18,872,940
Jul 30 2020 0.569 -0.011 -1.9% 0.57 0.608 0.51 18,663,970
Jul 29 2020 0.58 -0.0176 -2.95% 0.6032 0.6277 0.56 30,640,423
Jul 28 2020 0.5976 -0.0024 -0.4% 0.59 0.62 0.5441 36,035,037
Jul 27 2020 0.60 0.0452 8.15% 0.61 0.6579 0.57 55,527,794
Jul 24 2020 0.5548 0.0603 12.19% 0.49 0.5724 0.471 23,003,015
Jul 23 2020 0.4945 0.0056 1.15% 0.4769 0.524 0.469 12,984,869
Jul 22 2020 0.4889 -0.0811 -14.23% 0.58 0.605 0.45 36,009,322
Jul 21 2020 0.57 0.0751 15.17% 0.57 0.639 0.45 65,020,494
Jul 20 2020 0.4949 0.0899 22.2% 0.43 0.50 0.371 27,622,103
Jul 17 2020 0.405 0.0374 10.17% 0.375 0.431 0.36 23,075,747
Jul 16 2020 0.3676 0.0176 5.03% 0.3588 0.374 0.3451 6,913,402
Jul 15 2020 0.35 0.0039 1.13% 0.35 0.36 0.3402 5,403,240
Jul 14 2020 0.3461 -0.0059 -1.68% 0.3598 0.3601 0.33 5,839,172
Jul 13 2020 0.352 -0.017 -4.61% 0.3691 0.3755 0.347 9,618,146
Jul 10 2020 0.369 0.019 5.43% 0.369 0.389 0.36 7,142,069
Jul 09 2020 0.35 -0.0074 -2.07% 0.375 0.3769 0.35 6,453,952
Jul 08 2020 0.3574 -0.013 -3.51% 0.39 0.39 0.347 10,073,679
Jul 07 2020 0.3704 0.005 1.37% 0.353 0.3798 0.3494 12,386,065
Jul 06 2020 0.3654 0.0529 16.93% 0.3195 0.40 0.285 19,278,366
Jul 03 2020 0.3125 0.00 +0.00% 0.3318 0.335 0.3077 0
Jul 02 2020 0.3125 -0.0204 -6.13% 0.3318 0.335 0.3077 9,847,426
Jul 01 2020 0.3329 -0.0101 -2.94% 0.331 0.355 0.315 9,462,558
Jun 30 2020 0.343 -0.0109 -3.08% 0.35 0.3564 0.33 13,584,724
Jun 29 2020 0.3539 -0.0123 -3.36% 0.3635 0.3879 0.335 9,629,605
Jun 26 2020 0.3662 -0.0281 -7.13% 0.3801 0.3982 0.35 14,303,655
Jun 25 2020 0.3943 -0.0141 -3.45% 0.3871 0.4064 0.3703 12,751,210
Jun 24 2020 0.4084 -0.0296 -6.76% 0.42 0.44 0.38 13,472,384
Jun 23 2020 0.438 -0.001 -0.23% 0.462 0.495 0.40 36,863,254


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.