NYSE:ATNM
Actinium Pharmaceuticals, Inc Stock Price (Quote)
$8.96
+0.210 (+2.40%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.47 | $9.67 | Friday, 3rd May 2024 ATNM stock ended at $8.96. This is 2.40% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 7.73% from a day low at $8.54 to a day high of $9.20. |
| 90 days | $5.08 | $9.86 | |
| 52 weeks | $4.00 | $9.86 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $8.95 | $9.20 | $8.54 | $8.96 | 519 062 |
| May 02, 2024 | $7.95 | $8.81 | $7.91 | $8.75 | 679 660 |
| May 01, 2024 | $7.68 | $7.96 | $7.63 | $7.78 | 215 007 |
| Apr 30, 2024 | $7.31 | $7.98 | $7.31 | $7.70 | 273 324 |
| Apr 29, 2024 | $6.90 | $7.48 | $6.88 | $7.38 | 243 935 |
| Apr 26, 2024 | $6.58 | $6.92 | $6.49 | $6.87 | 202 694 |
| Apr 25, 2024 | $6.96 | $6.97 | $6.47 | $6.56 | 322 605 |
| Apr 24, 2024 | $6.93 | $7.31 | $6.88 | $7.06 | 151 964 |
| Apr 23, 2024 | $7.03 | $7.43 | $6.85 | $6.96 | 185 216 |
| Apr 22, 2024 | $6.92 | $7.34 | $6.82 | $7.17 | 189 863 |
| Apr 19, 2024 | $6.64 | $7.01 | $6.61 | $6.85 | 342 658 |
| Apr 18, 2024 | $7.26 | $7.51 | $6.66 | $6.67 | 414 837 |
| Apr 17, 2024 | $7.73 | $7.82 | $7.20 | $7.25 | 294 950 |
| Apr 16, 2024 | $8.45 | $8.45 | $7.65 | $7.74 | 366 480 |
| Apr 15, 2024 | $8.95 | $9.10 | $8.28 | $8.44 | 253 610 |
| Apr 12, 2024 | $8.97 | $9.04 | $8.55 | $9.00 | 302 341 |
| Apr 11, 2024 | $9.02 | $9.28 | $9.00 | $9.09 | 454 537 |
| Apr 10, 2024 | $8.79 | $9.14 | $8.73 | $8.99 | 341 099 |
| Apr 09, 2024 | $9.12 | $9.13 | $8.71 | $8.98 | 343 851 |
| Apr 08, 2024 | $9.50 | $9.67 | $8.88 | $9.13 | 430 213 |
| Apr 05, 2024 | $9.03 | $9.57 | $8.84 | $9.54 | 484 615 |
| Apr 04, 2024 | $8.99 | $9.36 | $8.96 | $9.13 | 386 351 |
| Apr 03, 2024 | $8.53 | $9.22 | $8.53 | $8.84 | 400 114 |
| Apr 02, 2024 | $8.37 | $8.78 | $8.30 | $8.60 | 284 581 |
| Apr 01, 2024 | $7.83 | $8.74 | $7.70 | $8.56 | 627 310 |
