Actinium Pharmaceuticals ... (ATNM)
1.91
0.04 (2.14%)
At close: Mar 27, 2025, 3:59 PM
1.92
1.00%
After-hours: Mar 27, 2025, 07:00 PM EDT
ATNM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 1.92 | 2.41 | 1.80 | 1.87 | 0.29 | 18.35% | 14,516,314 |
| Mar 25, 2025 | 1.66 | 2.24 | 1.54 | 1.58 | 0.09 | 6.04% | 4,698,345 |
| Mar 24, 2025 | 1.59 | 1.59 | 1.40 | 1.49 | -0.06 | -3.87% | 576,908 |
| Mar 21, 2025 | 1.39 | 1.57 | 1.38 | 1.55 | 0.14 | 9.93% | 617,913 |
| Mar 20, 2025 | 1.29 | 1.49 | 1.27 | 1.41 | 0.20 | 16.53% | 1,716,000 |
| Mar 19, 2025 | 1.23 | 1.23 | 1.16 | 1.21 | 0.02 | 1.68% | 211,524 |
| Mar 18, 2025 | 1.28 | 1.30 | 1.18 | 1.19 | -0.11 | -8.46% | 229,104 |
| Mar 17, 2025 | 1.26 | 1.30 | 1.23 | 1.30 | 0.07 | 5.69% | 187,694 |
| Mar 14, 2025 | 1.24 | 1.26 | 1.21 | 1.23 | 0.03 | 2.50% | 124,900 |
| Mar 13, 2025 | 1.17 | 1.22 | 1.16 | 1.20 | 0.05 | 4.35% | 244,012 |
| Mar 12, 2025 | 1.17 | 1.17 | 1.12 | 1.15 | 0.00 | 0.00% | 116,000 |
| Mar 11, 2025 | 1.11 | 1.15 | 1.09 | 1.15 | 0.03 | 2.68% | 128,420 |
| Mar 10, 2025 | 1.10 | 1.13 | 1.09 | 1.12 | -0.02 | -1.75% | 119,030 |
| Mar 7, 2025 | 1.13 | 1.14 | 1.10 | 1.14 | 0.00 | 0.00% | 59,800 |
| Mar 6, 2025 | 1.14 | 1.15 | 1.12 | 1.14 | -0.01 | -0.87% | 95,223 |
| Mar 5, 2025 | 1.10 | 1.16 | 1.08 | 1.15 | 0.05 | 4.55% | 201,820 |
| Mar 4, 2025 | 1.06 | 1.12 | 1.03 | 1.10 | 0.04 | 3.77% | 210,800 |
| Mar 3, 2025 | 1.17 | 1.17 | 1.06 | 1.06 | -0.09 | -7.83% | 214,333 |
| Feb 28, 2025 | 1.11 | 1.16 | 1.09 | 1.15 | 0.05 | 4.55% | 114,000 |
| Feb 27, 2025 | 1.10 | 1.15 | 1.10 | 1.10 | -0.01 | -0.90% | 144,600 |
| Feb 26, 2025 | 1.14 | 1.16 | 1.11 | 1.11 | -0.04 | -3.48% | 171,417 |
| Feb 25, 2025 | 1.16 | 1.20 | 1.12 | 1.15 | -0.02 | -1.71% | 140,123 |
| Feb 24, 2025 | 1.17 | 1.18 | 1.12 | 1.17 | 0.00 | 0.00% | 122,803 |
| Feb 21, 2025 | 1.24 | 1.26 | 1.17 | 1.17 | -0.06 | -4.88% | 124,122 |
| Feb 20, 2025 | 1.16 | 1.23 | 1.15 | 1.23 | 0.06 | 5.13% | 130,800 |
| Feb 19, 2025 | 1.24 | 1.28 | 1.17 | 1.17 | -0.09 | -7.14% | 172,196 |
| Feb 18, 2025 | 1.17 | 1.28 | 1.17 | 1.26 | 0.11 | 9.57% | 318,230 |
| Feb 14, 2025 | 1.12 | 1.16 | 1.12 | 1.15 | 0.05 | 4.55% | 94,214 |
| Feb 13, 2025 | 1.11 | 1.13 | 1.07 | 1.10 | 0.01 | 0.92% | 175,800 |
| Feb 12, 2025 | 1.10 | 1.12 | 1.07 | 1.09 | -0.02 | -1.80% | 129,207 |
| Feb 11, 2025 | 1.13 | 1.15 | 1.10 | 1.11 | -0.02 | -1.77% | 190,110 |
| Feb 10, 2025 | 1.16 | 1.16 | 1.12 | 1.13 | 0.01 | 0.89% | 162,000 |
| Feb 7, 2025 | 1.15 | 1.18 | 1.11 | 1.12 | -0.03 | -2.61% | 219,713 |
| Feb 6, 2025 | 1.23 | 1.23 | 1.15 | 1.15 | -0.08 | -6.50% | 125,761 |
| Feb 5, 2025 | 1.20 | 1.23 | 1.17 | 1.23 | 0.06 | 5.13% | 142,200 |
| Feb 4, 2025 | 1.19 | 1.23 | 1.17 | 1.17 | -0.01 | -0.85% | 143,621 |
| Feb 3, 2025 | 1.15 | 1.18 | 1.10 | 1.18 | 0.02 | 1.72% | 257,600 |
| Jan 31, 2025 | 1.23 | 1.24 | 1.16 | 1.16 | -0.06 | -4.92% | 266,200 |
| Jan 30, 2025 | 1.24 | 1.26 | 1.18 | 1.22 | -0.01 | -0.81% | 145,825 |
| Jan 29, 2025 | 1.30 | 1.30 | 1.23 | 1.23 | -0.06 | -4.65% | 133,900 |
| Jan 28, 2025 | 1.28 | 1.31 | 1.26 | 1.29 | 0.00 | 0.00% | 163,202 |
| Jan 27, 2025 | 1.30 | 1.33 | 1.27 | 1.29 | 0.00 | 0.00% | 123,200 |
| Jan 24, 2025 | 1.34 | 1.35 | 1.28 | 1.29 | -0.05 | -3.73% | 135,740 |
| Jan 23, 2025 | 1.32 | 1.34 | 1.30 | 1.34 | 0.02 | 1.52% | 70,113 |
| Jan 22, 2025 | 1.32 | 1.35 | 1.30 | 1.32 | 0.02 | 1.54% | 125,421 |
| Jan 21, 2025 | 1.39 | 1.43 | 1.30 | 1.30 | -0.10 | -7.14% | 270,149 |
| Jan 17, 2025 | 1.22 | 1.40 | 1.22 | 1.40 | 0.18 | 14.75% | 457,800 |
| Jan 16, 2025 | 1.22 | 1.23 | 1.18 | 1.22 | 0.00 | 0.00% | 140,301 |
| Jan 15, 2025 | 1.23 | 1.27 | 1.20 | 1.22 | 0.00 | 0.00% | 122,800 |
| Jan 14, 2025 | 1.27 | 1.27 | 1.17 | 1.22 | -0.04 | -3.17% | 234,671 |