ATNM

Actinium Pharmaceuticals Historical Data

Company Name Stock Ticker Symbol Market Type
Actinium Pharmaceuticals Inc ATNM AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.13 2.2% 6.04 12:33:33
Open Price Low Price High Price Close Price Prev Close
5.97 5.7595 6.20 5.91
more quote information »

ATNM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.706.205.305.6589,7280.345.96%
1 Month5.116.204.735.2295,9220.9318.2%
3 Months6.116.204.675.22125,564-0.07-1.15%
6 Months5.067.494.416.32504,9670.9819.37%
1 Year6.3210.304.416.57337,719-0.28-4.43%
3 Years0.2213.18210.15060.9930472,727,4675.822,645.45%
5 Years0.6313.18210.15060.89920442,063,8385.41858.73%

ATNM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 5.91 0.21 3.68% 5.82 5.91 5.59 124,297
Aug 11 2022 5.70 0.05 0.88% 5.65 5.85 5.56 70,284
Aug 10 2022 5.65 0.24 4.44% 5.47 5.7149 5.42 66,527
Aug 09 2022 5.41 -0.06 -1.1% 5.40 5.55 5.3893 47,038
Aug 08 2022 5.47 -0.26 -4.54% 5.70 5.70 5.30 140,494
Aug 05 2022 5.73 0.16 2.87% 5.58 5.74 5.50 103,564
Aug 04 2022 5.57 0.47 9.22% 5.25 5.6927 5.20 204,935
Aug 03 2022 5.10 0.12 2.41% 5.00 5.29 5.00 132,557
Aug 02 2022 4.98 0.17 3.53% 4.82 5.00 4.82 68,126
Aug 01 2022 4.81 -0.12 -2.43% 4.95 5.09 4.80 83,196
Jul 29 2022 4.93 0.05 1.02% 4.84 4.9767 4.83 78,136
Jul 28 2022 4.88 -0.02 -0.41% 4.89 4.96 4.82 71,903
Jul 27 2022 4.90 0.05 1.03% 4.85 4.94 4.77 48,409
Jul 26 2022 4.85 -0.04 -0.82% 4.86 4.91 4.73 99,548
Jul 25 2022 4.89 0.05 1.03% 4.94 4.96 4.82 86,381
Jul 22 2022 4.84 -0.26 -5.1% 5.07 5.07 4.84 121,203
Jul 21 2022 5.10 -0.02 -0.39% 5.18 5.18 5.02 56,508
Jul 20 2022 5.12 0.19 3.85% 5.05 5.18 4.93 92,255
Jul 19 2022 4.93 -0.06 -1.2% 5.02 5.25 4.918 107,072
Jul 18 2022 4.99 -0.06 -1.19% 5.11 5.11 4.91 116,002
Jul 15 2022 5.05 -0.02 -0.39% 5.11 5.11 4.97 121,874
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.

Log in to InvestorsHub
Register Now