ATNM

Actinium Pharmaceuticals Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
0.21 3.11% 6.97 18:00:02
Open Price Low Price High Price Close Price Prev Close
6.72 6.70 6.97 6.97 6.76
more quote information »

ATNM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.007.586.657.06129,842-0.03-0.43%
1 Month7.898.006.62017.20145,255-0.92-11.66%
3 Months7.358.79996.62017.77176,594-0.38-5.17%
6 Months8.0110.156.62018.20257,009-1.04-12.98%
1 Year0.5913.18210.362.511,465,2546.381,081.36%
3 Years0.734813.18210.15060.71266363,022,8636.24848.56%
5 Years1.7013.18210.15060.73264582,139,4655.27310.0%

ATNM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 28 2021 6.97 0.21 3.11% 6.72 6.97 6.70 93,533
Jul 27 2021 6.76 -0.12 -1.74% 6.81 6.90 6.65 92,736
Jul 26 2021 6.88 -0.19 -2.69% 7.05 7.11 6.76 182,121
Jul 23 2021 7.07 -0.24 -3.28% 7.25 7.30 6.95 109,877
Jul 22 2021 7.31 0.09 1.25% 7.58 7.58 7.14 155,801
Jul 21 2021 7.22 0.20 2.85% 7.00 7.24 6.95 108,674
Jul 20 2021 7.02 -0.05 -0.71% 7.01 7.12 6.98 91,053
Jul 19 2021 7.07 -0.11 -1.53% 7.16 7.165 6.80 149,252
Jul 16 2021 7.18 0.34 4.97% 6.95 7.3792 6.8413 163,335
Jul 15 2021 6.84 0.06 0.88% 6.78 6.88 6.6201 182,576
Jul 14 2021 6.78 -0.20 -2.87% 6.96 7.08 6.7627 127,136
Jul 13 2021 6.98 -0.26 -3.59% 7.16 7.2964 6.95 189,915
Jul 12 2021 7.24 -0.02 -0.28% 7.36 7.36 7.17 231,114
Jul 09 2021 7.26 0.05 0.69% 7.24 7.39 7.15 129,074
Jul 08 2021 7.21 0.01 0.14% 7.05 7.29 7.05 123,981
Jul 07 2021 7.20 -0.26 -3.49% 7.50 7.51 7.16 156,831
Jul 06 2021 7.46 -0.21 -2.74% 7.65 7.66 7.42 143,055
Jul 02 2021 7.67 -0.07 -0.9% 7.73 7.802 7.605 105,339
Jul 01 2021 7.74 -0.17 -2.15% 8.00 8.00 7.67 202,210
Jun 30 2021 7.91 -0.07 -0.88% 7.89 8.00 7.78 115,773
Jun 29 2021 7.98 -0.24 -2.92% 8.18 8.2718 7.95 134,112
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.