NYSE:ATNM
Actinium Pharmaceuticals, Inc Stock Price (Quote)
$9.80
-0.0500 (-0.508%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $6.47 | $10.24 | Friday, 17th May 2024 ATNM stock ended at $9.80. This is 0.508% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 5.07% from a day low at $9.46 to a day high of $9.94. |
90 days | $6.16 | $10.24 | |
52 weeks | $4.00 | $10.24 |
Date | Open | High | Low | Close | Volume |
Jan 31, 2024 | $5.54 | $5.73 | $5.37 | $5.38 | 161 936 |
Jan 30, 2024 | $5.91 | $6.09 | $5.55 | $5.55 | 220 630 |
Jan 29, 2024 | $5.56 | $5.95 | $5.48 | $5.93 | 243 627 |
Jan 26, 2024 | $5.23 | $5.69 | $5.23 | $5.60 | 296 160 |
Jan 25, 2024 | $5.11 | $5.28 | $5.00 | $5.24 | 140 184 |
Jan 24, 2024 | $5.17 | $5.18 | $5.04 | $5.09 | 149 526 |
Jan 23, 2024 | $5.30 | $5.33 | $5.08 | $5.14 | 109 050 |
Jan 22, 2024 | $5.00 | $5.32 | $4.97 | $5.31 | 185 809 |
Jan 19, 2024 | $5.02 | $5.05 | $4.86 | $5.02 | 114 994 |
Jan 18, 2024 | $5.17 | $5.17 | $4.80 | $5.00 | 272 149 |
Jan 17, 2024 | $5.24 | $5.31 | $5.09 | $5.21 | 138 956 |
Jan 16, 2024 | $5.14 | $5.39 | $5.07 | $5.34 | 153 198 |
Jan 12, 2024 | $5.20 | $5.36 | $5.10 | $5.14 | 163 025 |
Jan 11, 2024 | $5.37 | $5.37 | $5.11 | $5.17 | 145 253 |
Jan 10, 2024 | $5.19 | $5.40 | $5.19 | $5.34 | 136 495 |
Jan 09, 2024 | $5.39 | $5.45 | $5.15 | $5.17 | 231 484 |
Jan 08, 2024 | $5.05 | $5.50 | $5.01 | $5.45 | 201 253 |
Jan 05, 2024 | $5.15 | $5.15 | $4.98 | $5.05 | 160 107 |
Jan 04, 2024 | $5.30 | $5.45 | $5.03 | $5.22 | 197 857 |
Jan 03, 2024 | $5.25 | $5.39 | $5.15 | $5.32 | 174 879 |
Jan 02, 2024 | $5.17 | $5.45 | $5.07 | $5.32 | 294 802 |
Dec 29, 2023 | $4.90 | $5.36 | $4.84 | $5.08 | 285 523 |
Dec 28, 2023 | $5.24 | $5.30 | $4.96 | $5.00 | 400 860 |
Dec 27, 2023 | $5.76 | $5.81 | $5.25 | $5.28 | 405 101 |
Dec 26, 2023 | $5.60 | $6.17 | $5.52 | $5.75 | 545 944 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ATNM stock historical prices to predict future price movements?
Trend Analysis: Examine the ATNM stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ATNM stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.