Actinium Pharmaceuticals Inc (ATNM) Historical Stock Data
7.25 ↓0.49 (-6.33%)
As of April 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ATNM is down -0.59% a day on average. There have been 15 days where Actinium Pharmaceuticals Inc closed green and 15 days where ATNM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 7.73 | 7.25 | ↓$0.48 (-6.21%) | 7.20 | 7.82 | 297.44K |
| 2024-04-16 | 8.45 | 7.74 | ↓$0.71 (-8.40%) | 7.65 | 8.45 | 373.90K |
| 2024-04-15 | 8.95 | 8.44 | ↓$0.51 (-5.70%) | 8.28 | 9.10 | 255.52K |
| 2024-04-12 | 8.97 | 9.00 | ↑$0.03 (0.33%) | 8.55 | 9.04 | 303.64K |
| 2024-04-11 | 9.02 | 9.09 | ↑$0.07 (0.78%) | 9.00 | 9.28 | 461.38K |
| 2024-04-10 | 8.79 | 8.99 | ↑$0.20 (2.28%) | 8.72 | 9.15 | 344.89K |
| 2024-04-09 | 9.12 | 8.98 | ↓$0.14 (-1.54%) | 8.70 | 9.13 | 343.86K |
| 2024-04-08 | 9.50 | 9.13 | ↓$0.37 (-3.89%) | 8.87 | 9.68 | 432.19K |
| 2024-04-05 | 9.03 | 9.54 | ↑$0.51 (5.65%) | 8.84 | 9.57 | 486.96K |
| 2024-04-04 | 8.99 | 9.13 | ↑$0.14 (1.56%) | 8.96 | 9.36 | 392.39K |
| 2024-04-03 | 8.53 | 8.84 | ↑$0.31 (3.63%) | 8.53 | 9.22 | 402.35K |
| 2024-04-02 | 8.37 | 8.60 | ↑$0.23 (2.75%) | 8.30 | 8.78 | 287.89K |
| 2024-04-01 | 7.83 | 8.56 | ↑$0.73 (9.32%) | 7.70 | 8.74 | 627.38K |
| 2024-03-29 | 7.98 | 7.83 | ↓$0.15 (-1.88%) | 7.72 | 8.19 | 557.31K |
| 2024-03-28 | 7.98 | 7.83 | ↓$0.15 (-1.88%) | 7.72 | 8.19 | 556.85K |
| 2024-03-27 | 8.08 | 7.94 | ↓$0.14 (-1.73%) | 7.89 | 8.34 | 470.36K |
| 2024-03-26 | 8.77 | 8.12 | ↓$0.65 (-7.41%) | 8.00 | 9.05 | 566.42K |
| 2024-03-25 | 9.34 | 8.67 | ↓$0.67 (-7.17%) | 8.60 | 9.45 | 549.86K |
| 2024-03-22 | 9.15 | 9.20 | ↑$0.05 (0.55%) | 8.88 | 9.86 | 1.78M |
| 2024-03-21 | 8.70 | 9.11 | ↑$0.41 (4.71%) | 8.63 | 9.30 | 1.69M |
| 2024-03-20 | 8.20 | 8.60 | ↑$0.40 (4.88%) | 7.90 | 8.70 | 1.09M |
| 2024-03-19 | 7.60 | 8.21 | ↑$0.61 (8.03%) | 7.30 | 8.50 | 2.04M |
| 2024-03-18 | 6.98 | 6.54 | ↓$0.44 (-6.30%) | 6.35 | 6.98 | 259.95K |
| 2024-03-15 | 6.20 | 6.75 | ↑$0.55 (8.87%) | 6.16 | 6.78 | 331.87K |
| 2024-03-14 | 6.73 | 6.27 | ↓$0.46 (-6.84%) | 6.22 | 6.87 | 194.15K |
| 2024-03-13 | 6.57 | 6.70 | ↑$0.13 (1.98%) | 6.48 | 6.75 | 104.13K |
| 2024-03-12 | 6.81 | 6.59 | ↓$0.22 (-3.23%) | 6.58 | 7.00 | 151.68K |
| 2024-03-11 | 7.67 | 6.92 | ↓$0.75 (-9.78%) | 6.83 | 7.75 | 244.38K |
| 2024-03-08 | 7.61 | 7.65 | ↑$0.04 (0.53%) | 7.51 | 8.03 | 174.89K |
| 2024-03-07 | 7.74 | 7.61 | ↓$0.13 (-1.68%) | 7.44 | 7.80 | 166.39K |
Create an account or log in to view more rows.
$ATNM overvalued
$ATNM Markets about as efficient as a retirement home
$ATNM my lotto for earnings
$ATNM holding and buying these dips is so easy.
$ATNM HOLDING LONG AND STRONG!!!
$ATNM I hope I never have to work for anyone again after this
$ATNM love cooking these little bears on here
$ATNM hot trash
$ATNM let it ride
$ATNM It’s that TIME!! To Double down!