Actinium Pharmaceuticals, Inc. (Delaware) Common Stock (ATNM)
1.5200
+0.00 (0.00%)
NYSE · Last Trade: Apr 3rd, 8:08 AM EDT
Historical Prices For Actinium Pharmaceuticals, Inc. (Delaware) Common Stock (ATNM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 1.45 | 1.55 | 1.42 | 1.52 | 353,489 | 1.52 |
| 4/01/2025 | 1.60 | 1.66 | 1.41 | 1.49 | 699,911 | 1.49 |
| 3/31/2025 | 1.73 | 1.80 | 1.60 | 1.61 | 481,038 | 1.61 |
| 3/28/2025 | 1.96 | 1.98 | 1.76 | 1.81 | 957,485 | 1.81 |
| 3/27/2025 | 1.98 | 2.01 | 1.66 | 1.89 | 1,529,681 | 1.89 |
| 3/26/2025 | 1.92 | 2.41 | 1.80 | 1.87 | 14,589,474 | 1.87 |
| 3/25/2025 | 1.66 | 2.24 | 1.54 | 1.58 | 4,676,542 | 1.58 |
| 3/24/2025 | 1.59 | 1.59 | 1.40 | 1.49 | 575,873 | 1.49 |
| 3/21/2025 | 1.39 | 1.57 | 1.38 | 1.55 | 617,913 | 1.55 |
| 3/20/2025 | 1.29 | 1.49 | 1.27 | 1.41 | 1,711,570 | 1.41 |
| 3/19/2025 | 1.23 | 1.23 | 1.16 | 1.21 | 209,023 | 1.21 |
| 3/18/2025 | 1.28 | 1.30 | 1.18 | 1.19 | 228,799 | 1.19 |
| 3/17/2025 | 1.26 | 1.30 | 1.23 | 1.30 | 187,594 | 1.30 |
| 3/14/2025 | 1.24 | 1.26 | 1.21 | 1.23 | 124,850 | 1.23 |
| 3/13/2025 | 1.17 | 1.22 | 1.16 | 1.20 | 244,012 | 1.20 |
| 3/12/2025 | 1.17 | 1.17 | 1.12 | 1.15 | 115,976 | 1.15 |
| 3/11/2025 | 1.11 | 1.15 | 1.09 | 1.15 | 128,384 | 1.15 |
| 3/10/2025 | 1.10 | 1.13 | 1.09 | 1.12 | 119,030 | 1.12 |
| 3/07/2025 | 1.13 | 1.14 | 1.10 | 1.14 | 59,766 | 1.14 |
| 3/06/2025 | 1.14 | 1.15 | 1.12 | 1.14 | 95,222 | 1.14 |
| 3/05/2025 | 1.10 | 1.16 | 1.08 | 1.15 | 201,820 | 1.15 |
| 3/04/2025 | 1.06 | 1.12 | 1.03 | 1.10 | 210,779 | 1.10 |
| 3/03/2025 | 1.17 | 1.17 | 1.06 | 1.06 | 214,333 | 1.06 |
| 2/28/2025 | 1.11 | 1.16 | 1.09 | 1.15 | 113,980 | 1.15 |
| 2/27/2025 | 1.10 | 1.15 | 1.10 | 1.10 | 144,562 | 1.10 |
| 2/26/2025 | 1.14 | 1.16 | 1.11 | 1.11 | 171,417 | 1.11 |
| 2/25/2025 | 1.16 | 1.20 | 1.12 | 1.15 | 140,121 | 1.15 |
| 2/24/2025 | 1.17 | 1.18 | 1.11 | 1.17 | 122,751 | 1.17 |
| 2/21/2025 | 1.24 | 1.26 | 1.17 | 1.17 | 124,122 | 1.17 |
| 2/20/2025 | 1.16 | 1.23 | 1.15 | 1.23 | 130,783 | 1.23 |
| 2/19/2025 | 1.24 | 1.28 | 1.17 | 1.17 | 172,096 | 1.17 |
| 2/18/2025 | 1.17 | 1.28 | 1.17 | 1.26 | 318,230 | 1.26 |
| 2/14/2025 | 1.12 | 1.16 | 1.12 | 1.15 | 94,214 | 1.15 |
| 2/13/2025 | 1.11 | 1.13 | 1.07 | 1.10 | 174,853 | 1.10 |
| 2/12/2025 | 1.10 | 1.12 | 1.07 | 1.09 | 129,196 | 1.09 |
| 2/11/2025 | 1.13 | 1.15 | 1.10 | 1.11 | 190,110 | 1.11 |
| 2/10/2025 | 1.16 | 1.16 | 1.12 | 1.13 | 161,782 | 1.13 |
| 2/07/2025 | 1.15 | 1.18 | 1.11 | 1.12 | 219,713 | 1.12 |
| 2/06/2025 | 1.23 | 1.23 | 1.15 | 1.15 | 125,701 | 1.15 |
| 2/05/2025 | 1.20 | 1.23 | 1.17 | 1.23 | 142,186 | 1.23 |
| 2/04/2025 | 1.19 | 1.23 | 1.17 | 1.17 | 143,621 | 1.17 |
| 2/03/2025 | 1.15 | 1.18 | 1.10 | 1.18 | 257,559 | 1.18 |
| 1/31/2025 | 1.23 | 1.24 | 1.16 | 1.16 | 266,198 | 1.16 |
| 1/30/2025 | 1.24 | 1.26 | 1.18 | 1.22 | 145,800 | 1.22 |
| 1/29/2025 | 1.30 | 1.30 | 1.23 | 1.23 | 133,854 | 1.23 |
| 1/28/2025 | 1.28 | 1.31 | 1.26 | 1.29 | 160,797 | 1.29 |
| 1/27/2025 | 1.30 | 1.33 | 1.27 | 1.29 | 123,157 | 1.29 |
| 1/24/2025 | 1.34 | 1.35 | 1.28 | 1.29 | 135,740 | 1.29 |
| 1/23/2025 | 1.32 | 1.34 | 1.30 | 1.34 | 69,848 | 1.34 |
| 1/22/2025 | 1.32 | 1.35 | 1.29 | 1.32 | 125,421 | 1.32 |
| 1/21/2025 | 1.39 | 1.43 | 1.30 | 1.30 | 270,049 | 1.30 |
| 1/17/2025 | 1.22 | 1.40 | 1.22 | 1.40 | 457,771 | 1.40 |
| 1/16/2025 | 1.22 | 1.23 | 1.18 | 1.22 | 140,079 | 1.22 |
| 1/15/2025 | 1.23 | 1.27 | 1.20 | 1.22 | 122,774 | 1.22 |
| 1/14/2025 | 1.27 | 1.27 | 1.17 | 1.22 | 234,571 | 1.22 |
| 1/13/2025 | 1.30 | 1.30 | 1.24 | 1.26 | 118,490 | 1.26 |
| 1/10/2025 | 1.29 | 1.31 | 1.25 | 1.28 | 216,857 | 1.28 |
| 1/08/2025 | 1.39 | 1.42 | 1.31 | 1.31 | 166,153 | 1.31 |
| 1/07/2025 | 1.43 | 1.47 | 1.36 | 1.39 | 207,325 | 1.39 |
| 1/06/2025 | 1.45 | 1.48 | 1.39 | 1.43 | 283,783 | 1.43 |
| 1/03/2025 | 1.27 | 1.45 | 1.27 | 1.44 | 388,265 | 1.44 |