Actinium Pharmaceuticals ... (ATNM)
AMEX: ATNM
· Real-Time Price · USD
1.59
-0.10 (-5.92%)
At close: Sep 05, 2025, 3:59 PM
1.55
-2.82%
After-hours: Sep 05, 2025, 07:31 PM EDT
ATNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.67 | 1.67 | 1.52 | 1.58 | 1.58 | -6.51% | 390,864 |
| Sep 4, 2025 | 1.69 | 1.71 | 1.66 | 1.69 | 1.69 | -1.17% | 107,223 |
| Sep 3, 2025 | 1.70 | 1.76 | 1.69 | 1.71 | 1.71 | -1.16% | 59,100 |
| Sep 2, 2025 | 1.78 | 1.78 | 1.71 | 1.73 | 1.73 | -2.81% | 161,615 |
| Aug 29, 2025 | 1.76 | 1.80 | 1.75 | 1.78 | 1.78 | 2.30% | 144,406 |
| Aug 28, 2025 | 1.78 | 1.80 | 1.73 | 1.74 | 1.74 | -1.14% | 141,500 |
| Aug 27, 2025 | 1.75 | 1.80 | 1.73 | 1.76 | 1.76 | -1.12% | 156,600 |
| Aug 26, 2025 | 1.77 | 1.81 | 1.75 | 1.78 | 1.78 | -0.56% | 122,535 |
| Aug 25, 2025 | 1.72 | 1.80 | 1.66 | 1.79 | 1.79 | 2.87% | 135,134 |
| Aug 22, 2025 | 1.73 | 1.79 | 1.72 | 1.74 | 1.74 | 1.75% | 123,064 |
| Aug 21, 2025 | 1.62 | 1.76 | 1.62 | 1.71 | 1.71 | 4.27% | 110,011 |
| Aug 20, 2025 | 1.62 | 1.68 | 1.60 | 1.64 | 1.64 | -0.61% | 52,751 |
| Aug 19, 2025 | 1.70 | 1.73 | 1.65 | 1.65 | 1.65 | -3.51% | 97,012 |
| Aug 18, 2025 | 1.68 | 1.76 | 1.65 | 1.71 | 1.71 | 1.18% | 191,301 |
| Aug 15, 2025 | 1.65 | 1.69 | 1.61 | 1.69 | 1.69 | 2.42% | 103,742 |
| Aug 14, 2025 | 1.59 | 1.65 | 1.53 | 1.65 | 1.65 | 3.12% | 98,232 |
| Aug 13, 2025 | 1.53 | 1.64 | 1.49 | 1.60 | 1.60 | 5.96% | 258,217 |
| Aug 12, 2025 | 1.48 | 1.61 | 1.42 | 1.51 | 1.51 | 2.72% | 301,848 |
| Aug 11, 2025 | 1.55 | 1.56 | 1.39 | 1.47 | 1.47 | -4.55% | 431,608 |
| Aug 8, 2025 | 1.57 | 1.60 | 1.51 | 1.54 | 1.54 | -1.28% | 99,202 |