Actinium Pharmaceuticals, Inc. ATNM
AMEX · United States · Health Technology
$1.17+0.02 (+1.74%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.17 | +1.74% | $1.15 | $1.19 | $1.12 | 81.80K |
| 2026-10-01 | $1.15 | +2.68% | $1.11 | $1.15 | $1.11 | 90.80K |
| 2026-09-30 | $1.12 | -1.75% | $1.14 | $1.20 | $1.10 | 95.10K |
| 2026-09-29 | $1.14 | -3.39% | $1.17 | $1.17 | $1.14 | 62.00K |
| 2026-09-28 | $1.18 | -1.67% | $1.18 | $1.20 | $1.17 | 75.40K |
| 2026-09-25 | $1.20 | +0.84% | $1.19 | $1.21 | $1.18 | 28.40K |
| 2026-09-24 | $1.19 | +0.85% | $1.19 | $1.25 | $1.18 | 84.80K |
| 2026-09-23 | $1.18 | +0.85% | $1.17 | $1.21 | $1.16 | 130.40K |
| 2026-09-22 | $1.17 | -2.50% | $1.18 | $1.22 | $1.17 | 54.50K |
| 2026-09-21 | $1.20 | -1.64% | $1.24 | $1.24 | $1.17 | 99.40K |
| 2026-09-18 | $1.22 | +2.52% | $1.18 | $1.23 | $1.18 | 146.20K |
| 2026-09-17 | $1.19 | -4.03% | $1.26 | $1.26 | $1.18 | 56.70K |
| 2026-09-16 | $1.24 | -0.80% | $1.26 | $1.27 | $1.24 | 59.80K |
| 2026-09-15 | $1.25 | -2.34% | $1.28 | $1.32 | $1.25 | 96.10K |
| 2026-09-14 | $1.28 | -8.57% | $1.41 | $1.42 | $1.25 | 301.50K |
| 2026-09-11 | $1.40 | +6.87% | $1.31 | $1.42 | $1.28 | 238.20K |
| 2026-09-10 | $1.31 | +6.50% | $1.25 | $1.34 | $1.23 | 226.80K |
| 2026-09-09 | $1.23 | 0.00% | $1.24 | $1.30 | $1.22 | 366.60K |
| 2026-09-08 | $1.23 | +19.42% | $1.06 | $1.25 | $1.06 | 574.10K |
| 2026-09-04 | $1.03 | -1.90% | $1.05 | $1.05 | $1.02 | 54.00K |
| 2026-09-03 | $1.05 | +5.00% | $1.02 | $1.06 | $1.01 | 72.00K |
| 2026-09-02 | $1.00 | +0.40% | $1.00 | $1.04 | $1.00 | 74.90K |
| 2026-09-01 | $1.00 | -2.35% | $1.01 | $1.02 | $1.00 | 30.10K |
| 2026-08-31 | $1.02 | +0.99% | $1.03 | $1.03 | $1.01 | 34.80K |
| 2026-08-28 | $1.01 | +1.00% | $1.00 | $1.03 | $0.97 | 111.60K |
| 2026-08-27 | $1.00 | -0.99% | $1.01 | $1.05 | $1.00 | 92.90K |
| 2026-08-26 | $1.01 | -6.48% | $1.08 | $1.08 | $1.01 | 145.10K |
| 2026-08-25 | $1.08 | +2.86% | $1.07 | $1.10 | $1.05 | 159.00K |
| 2026-08-24 | $1.05 | -4.55% | $1.10 | $1.10 | $1.04 | 64.40K |
| 2026-08-21 | $1.10 | -1.79% | $1.13 | $1.14 | $1.10 | 143.80K |
| 2026-08-20 | $1.12 | -0.88% | $1.13 | $1.14 | $1.07 | 121.40K |
| 2026-08-19 | $1.13 | +4.63% | $1.09 | $1.15 | $1.05 | 183.40K |
| 2026-08-18 | $1.08 | +2.86% | $1.05 | $1.12 | $1.03 | 211.20K |
| 2026-08-17 | $1.05 | +0.96% | $1.11 | $1.13 | $1.05 | 344.60K |
| 2026-08-14 | $1.04 | +7.88% | $0.95 | $1.09 | $0.94 | 490.50K |
| 2026-08-13 | $0.96 | +17.42% | $0.85 | $0.98 | $0.85 | 284.50K |
| 2026-08-12 | $0.82 | +3.53% | $0.80 | $0.83 | $0.79 | 240.60K |
| 2026-08-11 | $0.79 | +2.99% | $0.78 | $0.82 | $0.77 | 168.80K |
| 2026-08-10 | $0.77 | -3.39% | $0.80 | $0.81 | $0.76 | 177.20K |
| 2026-08-07 | $0.80 | +1.27% | $0.79 | $0.80 | $0.77 | 133.10K |
| 2026-08-06 | $0.79 | +5.07% | $0.75 | $0.79 | $0.75 | 98.90K |
| 2026-08-05 | $0.75 | -7.53% | $0.80 | $0.81 | $0.74 | 349.50K |
| 2026-08-04 | $0.81 | -0.25% | $0.81 | $0.83 | $0.81 | 92.10K |
| 2026-08-03 | $0.81 | -2.99% | $0.84 | $0.86 | $0.81 | 199.90K |
| 2026-07-31 | $0.84 | 0.00% | $0.84 | $0.85 | $0.84 | 35.40K |
| 2026-07-30 | $0.84 | 0.00% | $0.84 | $0.85 | $0.84 | 26.30K |
| 2026-07-29 | $0.84 | -3.46% | $0.85 | $0.88 | $0.83 | 80.80K |
| 2026-07-28 | $0.87 | +1.52% | $0.86 | $0.87 | $0.85 | 72.40K |
| 2026-07-27 | $0.85 | -0.70% | $0.88 | $0.88 | $0.81 | 123.70K |
| 2026-07-24 | $0.86 | -3.48% | $0.89 | $0.90 | $0.86 | 113.20K |
| 2026-07-23 | $0.89 | -1.00% | $0.91 | $0.91 | $0.89 | 130.30K |
| 2026-07-22 | $0.90 | 0.00% | $0.90 | $0.92 | $0.88 | 67.90K |
| 2026-07-21 | $0.90 | +1.93% | $0.89 | $0.92 | $0.89 | 50.60K |
| 2026-07-20 | $0.88 | -4.23% | $0.90 | $0.90 | $0.88 | 89.90K |
| 2026-07-17 | $0.92 | +3.60% | $0.90 | $0.93 | $0.89 | 56.50K |
| 2026-07-16 | $0.89 | -3.26% | $0.91 | $0.91 | $0.89 | 64.80K |
| 2026-07-15 | $0.92 | +2.79% | $0.90 | $0.92 | $0.90 | 32.50K |
| 2026-07-14 | $0.89 | -1.10% | $0.91 | $0.91 | $0.88 | 123.10K |
| 2026-07-13 | $0.90 | -2.69% | $0.92 | $0.97 | $0.90 | 96.40K |
| 2026-07-10 | $0.93 | -4.12% | $0.96 | $0.98 | $0.92 | 75.90K |
| 2026-07-09 | $0.97 | 0.00% | $0.96 | $1.00 | $0.96 | 51.20K |
| 2026-07-08 | $0.97 | -7.62% | $1.05 | $1.05 | $0.96 | 72.40K |
| 2026-07-07 | $1.05 | +9.26% | $0.96 | $1.05 | $0.94 | 228.00K |
| 2026-07-06 | $0.96 | -2.04% | $1.00 | $1.00 | $0.95 | 144.70K |
| 2026-07-02 | $0.98 | +0.10% | $0.97 | $0.99 | $0.97 | 32.90K |
| 2026-07-01 | $0.98 | 0.00% | $0.97 | $0.99 | $0.97 | 93.30K |
| 2026-06-30 | $0.98 | -1.01% | $0.98 | $1.00 | $0.95 | 144.00K |
| 2026-06-29 | $0.99 | 0.00% | $0.99 | $1.01 | $0.97 | 124.60K |
| 2026-06-26 | $0.99 | +4.21% | $0.95 | $1.00 | $0.94 | 126.30K |
| 2026-06-25 | $0.95 | -5.94% | $0.98 | $1.01 | $0.94 | 305.20K |
| 2026-06-24 | $1.01 | -0.98% | $1.00 | $1.03 | $1.00 | 82.70K |
| 2026-06-23 | $1.02 | -0.97% | $1.05 | $1.05 | $1.01 | 40.40K |
| 2026-06-22 | $1.03 | 0.00% | $1.02 | $1.05 | $1.02 | 71.90K |
| 2026-06-18 | $1.03 | +0.98% | $1.05 | $1.11 | $1.02 | 130.70K |
| 2026-06-17 | $1.02 | +4.08% | $0.99 | $1.06 | $0.98 | 149.60K |
| 2026-06-16 | $0.98 | -2.00% | $1.02 | $1.02 | $0.98 | 219.50K |
| 2026-06-15 | $1.00 | -0.99% | $1.00 | $1.03 | $1.00 | 101.60K |
| 2026-06-12 | $1.01 | -2.88% | $1.03 | $1.04 | $1.00 | 199.20K |
| 2026-06-11 | $1.04 | -0.95% | $1.03 | $1.07 | $1.03 | 134.20K |
| 2026-06-10 | $1.05 | +3.96% | $1.01 | $1.07 | $1.01 | 151.20K |
| 2026-06-09 | $1.01 | -4.72% | $1.05 | $1.10 | $1.01 | 136.90K |
| 2026-06-08 | $1.06 | -1.85% | $1.08 | $1.12 | $1.03 | 158.90K |
| 2026-06-05 | $1.08 | -2.70% | $1.11 | $1.14 | $1.06 | 197.10K |
| 2026-06-04 | $1.11 | -4.31% | $1.18 | $1.18 | $1.10 | 288.80K |
| 2026-06-03 | $1.16 | -4.92% | $1.25 | $1.25 | $1.15 | 232.40K |
| 2026-06-02 | $1.22 | +3.39% | $1.21 | $1.25 | $1.18 | 84.60K |
| 2026-06-01 | $1.18 | -6.35% | $1.26 | $1.29 | $1.18 | 93.80K |
| 2026-05-29 | $1.26 | +9.57% | $1.18 | $1.27 | $1.16 | 184.60K |
| 2026-05-28 | $1.15 | -2.54% | $1.18 | $1.18 | $1.13 | 110.10K |
| 2026-05-27 | $1.18 | +1.72% | $1.18 | $1.18 | $1.14 | 103.50K |