Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Actinium Pharmaceuticals Inc (NY: ATNM )

6.970 -0.280 (-3.86%)

Streaming Delayed Price Updated: 1:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2024	7.730	7.817	7.200	7.250	297,442	-0.49(-6.33%)
Apr 16, 2024	8.450	8.450	7.650	7.740	373,895	-0.70(-8.29%)
Apr 15, 2024	8.950	9.100	8.280	8.440	255,522	-0.56(-6.22%)
Apr 12, 2024	8.970	9.040	8.550	9.000	303,644	-0.09(-0.99%)
Apr 11, 2024	9.020	9.280	9.000	9.090	461,363	+0.10(+1.11%)
Apr 10, 2024	8.790	9.150	8.720	8.990	344,890	+0.01(+0.11%)
Apr 09, 2024	9.120	9.130	8.700	8.980	343,855	-0.15(-1.64%)
Apr 08, 2024	9.500	9.680	8.870	9.130	431,989	-0.41(-4.30%)
Apr 05, 2024	9.030	9.570	8.840	9.540	487,033	+0.41(+4.49%)
Apr 04, 2024	8.990	9.360	8.958	9.130	392,387	+0.29(+3.28%)
Apr 03, 2024	8.530	9.220	8.530	8.840	402,353	+0.24(+2.79%)
Apr 02, 2024	8.370	8.780	8.300	8.600	287,820	+0.04(+0.47%)
Apr 01, 2024	7.830	8.740	7.700	8.560	627,365	+0.73(+9.32%)
Mar 28, 2024	7.980	8.190	7.720	7.830	557,313	-0.11(-1.39%)
Mar 27, 2024	8.080	8.340	7.890	7.940	470,357	-0.18(-2.22%)
Mar 26, 2024	8.770	9.050	8.000	8.120	566,424	-0.55(-6.34%)
Mar 25, 2024	9.340	9.450	8.600	8.670	549,863	-0.53(-5.76%)
Mar 22, 2024	9.150	9.860	8.880	9.200	1,780,421	+0.09(+0.99%)
Mar 21, 2024	8.700	9.300	8.630	9.110	1,690,284	+0.51(+5.93%)
Mar 20, 2024	8.200	8.700	7.900	8.600	1,087,790	+0.39(+4.75%)
Mar 19, 2024	7.600	8.500	7.300	8.210	2,035,451	+1.67(+25.54%)
Mar 18, 2024	6.980	6.980	6.350	6.540	259,951	-0.21(-3.11%)
Mar 15, 2024	6.200	6.780	6.160	6.750	331,867	+0.48(+7.66%)
Mar 14, 2024	6.730	6.870	6.220	6.270	194,147	-0.43(-6.42%)
Mar 13, 2024	6.570	6.750	6.480	6.700	104,131	+0.11(+1.67%)
Mar 12, 2024	6.810	7.000	6.580	6.590	151,677	-0.33(-4.77%)
Mar 11, 2024	7.670	7.749	6.830	6.920	244,376	-0.73(-9.54%)
Mar 08, 2024	7.610	8.030	7.510	7.650	174,888	+0.04(+0.53%)
Mar 07, 2024	7.740	7.800	7.450	7.610	166,257	-0.15(-1.93%)
Mar 06, 2024	7.880	8.060	7.690	7.760	90,973	-0.01(-0.13%)
Mar 05, 2024	7.750	8.000	7.520	7.770	115,537	-0.11(-1.40%)
Mar 04, 2024	8.500	8.500	7.720	7.880	263,182	-0.59(-6.97%)
Mar 01, 2024	8.490	8.500	8.170	8.470	217,579	-0.06(-0.70%)
Feb 29, 2024	8.490	8.780	8.210	8.530	255,970	+0.22(+2.65%)
Feb 28, 2024	8.120	8.350	8.050	8.310	158,499	+0.04(+0.48%)
Feb 27, 2024	8.500	8.660	7.820	8.270	462,460	-0.04(-0.48%)
Feb 26, 2024	7.000	8.399	6.960	8.310	690,279	+1.45(+21.14%)
Feb 23, 2024	7.040	7.170	6.520	6.860	215,520	+0.12(+1.78%)
Feb 22, 2024	6.640	6.980	6.520	6.740	140,556	+0.08(+1.20%)
Feb 21, 2024	6.950	7.059	6.520	6.660	220,750	-0.28(-4.03%)
Feb 20, 2024	6.340	6.970	6.273	6.940	305,063	+0.57(+8.95%)
Feb 16, 2024	5.930	6.670	5.900	6.370	339,229	+0.49(+8.33%)
Feb 15, 2024	5.680	5.920	5.605	5.880	168,276	+0.23(+4.07%)
Feb 14, 2024	5.470	5.690	5.300	5.650	139,041	+0.30(+5.61%)
Feb 13, 2024	5.500	5.630	5.320	5.350	205,144	-0.32(-5.64%)
Feb 12, 2024	5.430	5.810	5.430	5.670	196,773	+0.21(+3.85%)
Feb 09, 2024	5.230	5.500	5.230	5.460	184,224	+0.31(+6.02%)
Feb 08, 2024	5.120	5.231	5.093	5.150	76,370	+0.05(+0.98%)
Feb 07, 2024	5.240	5.249	5.100	5.100	98,823	-0.19(-3.59%)
Feb 06, 2024	5.150	5.315	5.150	5.290	92,293	+0.12(+2.32%)
Feb 05, 2024	5.270	5.320	5.080	5.170	120,361	-0.13(-2.45%)
Feb 02, 2024	5.490	5.500	5.290	5.300	93,272	-0.26(-4.68%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Actinium Pharmaceuticals Inc (NY: ATNM )

Historical Prices