Actinium Pharmaceuticals Inc (ATNM)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.015 | -1.31578947368 | 1.14 | 1.17 | 1.0292 | 171014 | 1.09864321 | CS |
| 4 | -0.075 | -6.25 | 1.2 | 1.2848 | 1.0292 | 162828 | 1.14563806 | CS |
| 12 | -0.175 | -13.4615384615 | 1.3 | 1.48 | 1.0292 | 239748 | 1.23377883 | CS |
| 26 | -0.675 | -37.5 | 1.8 | 2.01 | 1.0292 | 263158 | 1.492141 | CS |
| 52 | -6.625 | -85.4838709677 | 7.75 | 10.24 | 1.0292 | 421253 | 3.99459922 | CS |
| 156 | -3.865 | -77.4549098196 | 4.99 | 15.12 | 1.0292 | 371956 | 6.63034274 | CS |
| 260 | 0.875 | 350 | 0.25 | 15.12 | 0.1506 | 1583563 | 1.72723158 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131000 | 1.1 | 0.04 | 3.77 | 1.06 | 1.12 | 1.0291999 | 210779 |
| 1741044600 | 1.06 | -0.09 | -7.83 | 1.17 | 1.17 | 1.06 | 214333 |
| 1740785400 | 1.15 | 0.05 | 4.55 | 1.11 | 1.16 | 1.09 | 113980 |
| 1740699000 | 1.1 | -0.01 | -0.90 | 1.1 | 1.1457 | 1.1 | 144562 |
| 1740612600 | 1.11 | -0.04 | -3.48 | 1.1399999 | 1.16 | 1.11 | 171417 |
| 1740526200 | 1.15 | -0.01 | -0.86 | 1.16 | 1.2 | 1.12 | 140123 |
| 1740439800 | 1.16 | -0.01 | -0.85 | 1.17 | 1.175 | 1.115 | 122751 |
| 1740180600 | 1.17 | -0.06 | -4.88 | 1.24 | 1.26 | 1.17 | 124121 |
| 1740094200 | 1.23 | 0.06 | 5.13 | 1.16 | 1.23 | 1.15 | 130783 |
| 1740007800 | 1.17 | -0.09 | -7.14 | 1.24 | 1.2848 | 1.17 | 172196 |
| 1739921400 | 1.26 | 0.11 | 9.57 | 1.17 | 1.28 | 1.17 | 318230 |
| 1739575800 | 1.15 | 0.05 | 4.55 | 1.12 | 1.16 | 1.12 | 94159 |
| 1739489400 | 1.1 | 0.01 | 0.92 | 1.11 | 1.1299999 | 1.07 | 168296 |
| 1739403000 | 1.09 | -0.02 | -1.80 | 1.1 | 1.12 | 1.07 | 129196 |
| 1739316600 | 1.11 | -0.02 | -1.77 | 1.1299999 | 1.15 | 1.1 | 190110 |
| 1739230200 | 1.1299999 | 0.01 | 0.89 | 1.16 | 1.16 | 1.12 | 161782 |
| 1738971000 | 1.12 | -0.03 | -2.61 | 1.15 | 1.1799 | 1.11 | 219036 |
| 1738884600 | 1.15 | -0.08 | -6.50 | 1.23 | 1.23 | 1.15 | 125701 |
| 1738798200 | 1.23 | 0.06 | 5.13 | 1.2 | 1.23 | 1.1701 | 142186 |
| 1738711800 | 1.17 | -0.01 | -0.85 | 1.19 | 1.2294 | 1.165 | 137154 |
| 1738625400 | 1.18 | 0.02 | 1.72 | 1.15 | 1.18 | 1.1 | 249087 |
| 1738366200 | 1.16 | -0.06 | -4.92 | 1.23 | 1.24 | 1.16 | 266198 |
| 1738279800 | 1.22 | -0.01 | -0.81 | 1.24 | 1.26 | 1.1808 | 145800 |
| 1738193400 | 1.23 | -0.06 | -4.65 | 1.3 | 1.31 | 1.23 | 133854 |
| 1738107000 | 1.29 | -0.01 | -0.77 | 1.28 | 1.31 | 1.26 | 160035 |
| 1738020600 | 1.3 | 0.01 | 0.78 | 1.3 | 1.33 | 1.27 | 123113 |
| 1737761400 | 1.29 | -0.03 | -2.27 | 1.34 | 1.35 | 1.28 | 135348 |
| 1737675000 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1737588600 | 1.32 | 0.02 | 1.54 | 1.32 | 1.35 | 1.295 | 124361 |
| 1737502200 | 1.3 | -0.1 | -7.14 | 1.3899999 | 1.43 | 1.3 | 256693 |
| 1737156600 | 1.4 | 0.19 | 15.23 | 1.22 | 1.4 | 1.22 | 422807 |
| 1737070200 | 1.215 | 0.01 | 0.41 | 1.22 | 1.23 | 1.18 | 140079 |
| 1736983800 | 1.21 | -0.01 | -0.82 | 1.23 | 1.27 | 1.2 | 122774 |
| 1736897400 | 1.22 | -0.04 | -3.17 | 1.27 | 1.27 | 1.17 | 234571 |
| 1736811000 | 1.26 | -0.02 | -1.56 | 1.3 | 1.3 | 1.24 | 118490 |
| 1736551800 | 1.28 | -0.03 | -2.29 | 1.29 | 1.31 | 1.25 | 216406 |
| 1736379000 | 1.31 | -0.08 | -5.76 | 1.3899999 | 1.4188 | 1.31 | 166141 |
| 1736292600 | 1.3899999 | -0.04 | -2.80 | 1.43 | 1.47 | 1.36 | 207216 |
| 1736206200 | 1.43 | -0.01 | -0.69 | 1.45 | 1.48 | 1.3900999 | 252627 |
| 1735947000 | 1.44 | 0.17 | 13.39 | 1.27 | 1.45 | 1.27 | 388141 |
| 1735860600 | 1.27 | 0.01 | 0.79 | 1.27 | 1.34 | 1.25 | 468221 |
| 1735687800 | 1.26 | 0.09 | 7.69 | 1.19 | 1.28 | 1.17 | 580114 |
| 1735601400 | 1.17 | -0.03 | -2.50 | 1.2 | 1.215 | 1.16 | 417115 |
| 1735342200 | 1.2 | -0.09 | -6.98 | 1.28 | 1.29 | 1.175 | 463445 |
| 1735255800 | 1.29 | 0.07 | 5.74 | 1.2 | 1.29 | 1.165 | 295860 |
| 1735077840 | 1.22 | -0.02 | -1.61 | 1.24 | 1.24 | 1.15 | 141941 |
| 1734996600 | 1.24 | -0.05 | -3.88 | 1.28 | 1.29 | 1.19 | 300834 |
| 1734737400 | 1.29 | 0.17 | 15.18 | 1.1399999 | 1.29 | 1.125 | 819127 |
| 1734651000 | 1.12 | -0.04 | -3.45 | 1.19 | 1.1992 | 1.1 | 342300 |
| 1734564600 | 1.16 | -0.06 | -4.92 | 1.22 | 1.26 | 1.16 | 345314 |
| 1734478200 | 1.22 | -0.05 | -3.94 | 1.27 | 1.29 | 1.22 | 272774 |
| 1734391800 | 1.27 | 0.04 | 3.25 | 1.21 | 1.28 | 1.2 | 380074 |
| 1734132600 | 1.23 | -0.02 | -1.60 | 1.23 | 1.23 | 1.16 | 433874 |
| 1734046200 | 1.25 | -0.03 | -2.34 | 1.32 | 1.34 | 1.22 | 284002 |
| 1733959800 | 1.28 | -0.02 | -1.54 | 1.3 | 1.34 | 1.27 | 306773 |
| 1733873400 | 1.3 | -0.02 | -1.52 | 1.33 | 1.371 | 1.26 | 390853 |
| 1733787000 | 1.32 | -0.04 | -2.94 | 1.36 | 1.4007 | 1.31 | 367990 |
| 1733527800 | 1.36 | 0.14 | 11.48 | 1.24 | 1.3799999 | 1.2 | 523558 |
| 1733441400 | 1.22 | 0.01 | 0.83 | 1.22 | 1.26 | 1.22 | 352870 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
