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
-0.5256 -5.71% 8.6844 12:08:59
Close Price Low Price High Price Open Price Previous Close
8.56 9.35 9.35 9.21
more quote information »

ATNM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week10.3310.338.409.32229,467-1.65-15.93%
1 Month8.5710.336.848.67335,0910.11441.33%
3 Months0.319511.750.2850.704933910,284,0458.362,618.12%
6 Months0.2011.750.15060.484887311,967,2458.484,242.2%
1 Year0.23511.750.15060.44217997,412,2768.453,595.49%
3 Years0.58711.750.15060.45852763,217,8968.101,379.45%
5 Years2.0511.750.15060.56637782,133,4396.63323.63%

ATNM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
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 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 -0.30 -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
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.