Quantcast

Actinium Pharmaceuticals, Inc. (Delaware) Common Stock Historical Stock Prices

ATNM 
$0.2971
*  
0.0078
2.56%
Get ATNM Alerts
*Delayed - data as of May 21, 2019  -  Find a broker to begin trading ATNM now
Exchange:AMEX
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2019 TO 21-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.30 0.305 0.29 0.2971 785,750
05/21/2019 0.3 0.305 0.29 0.297 785,750
05/20/2019 0.313 0.315 0.28 0.305 2,118,213
05/17/2019 0.27 0.32 0.27 0.313 4,387,902
05/16/2019 0.271 0.2779 0.2616 0.2699 1,106,480
05/15/2019 0.265 0.277 0.258 0.26 1,193,690
05/14/2019 0.269 0.281 0.26 0.265 1,489,130
05/13/2019 0.27 0.28 0.262 0.269 1,467,176
05/10/2019 0.286 0.286 0.263 0.27 1,377,635
05/09/2019 0.2926 0.3037 0.275 0.2857 1,108,907
05/08/2019 0.305 0.305 0.2895 0.2947 684,320
05/07/2019 0.294 0.305 0.29 0.295 806,127
05/06/2019 0.291 0.308 0.29 0.294 906,582
05/03/2019 0.299 0.32 0.291 0.291 1,656,940
05/02/2019 0.298 0.305 0.295 0.299 688,604
05/01/2019 0.305 0.31 0.295 0.298 615,450
04/30/2019 0.305 0.3051 0.2895 0.305 656,218
04/29/2019 0.305 0.3105 0.2925 0.293 1,256,934
04/26/2019 0.295 0.295 0.271 0.2925 1,334,226
04/25/2019 0.3099 0.3099 0.2858 0.286 1,581,827
04/24/2019 0.32 0.32 0.2855 0.294 2,035,798
04/23/2019 0.32 0.32 0.2963 0.306 3,652,181
04/22/2019 0.31 0.311 0.288 0.295 3,435,077
04/18/2019 0.333 0.338 0.2885 0.31 20,182,870
04/17/2019 0.4987 0.5 0.4529 0.4529 1,162,739
04/16/2019 0.485 0.5099 0.4825 0.5001 525,611
04/15/2019 0.5375 0.54 0.4721 0.477 1,319,240
04/12/2019 0.5384 0.5482 0.531 0.54 255,783
04/11/2019 0.5603 0.57 0.54 0.54 296,050
04/10/2019 0.6 0.6 0.55 0.5624 515,517
04/09/2019 0.56 0.6 0.5493 0.5785 663,011
04/08/2019 0.5401 0.5699 0.47 0.5599 647,316
04/05/2019 0.5581 0.5669 0.5401 0.5475 307,357
04/04/2019 0.58 0.5801 0.54 0.56 318,073
04/03/2019 0.58 0.584 0.54 0.584 922,227
04/02/2019 0.61 0.61 0.54 0.6 1,092,788
04/01/2019 0.5 0.608 0.496 0.6 1,967,815
03/29/2019 0.47 0.5 0.459 0.48 601,455
03/28/2019 0.47 0.4783 0.4585 0.4595 422,658
03/27/2019 0.48 0.502 0.4643 0.4691 686,219
03/26/2019 0.5 0.5026 0.479 0.48 520,154
03/25/2019 0.49 0.5 0.44 0.47 1,241,517
03/22/2019 0.5 0.53 0.49 0.503 848,208
03/21/2019 0.54 0.54 0.512 0.515 728,702
03/20/2019 0.559 0.5737 0.54 0.55 1,159,698
03/19/2019 0.58 0.58 0.5525 0.559 621,875
03/18/2019 0.6 0.619 0.571 0.58 408,684
03/15/2019 0.62 0.62 0.57 0.61 598,757
03/14/2019 0.59 0.6191 0.5512 0.5708 456,435
03/13/2019 0.55 0.5781 0.5466 0.5714 425,828
03/12/2019 0.588 0.588 0.56 0.5731 359,079
03/11/2019 0.56 0.58 0.54 0.5571 883,496
03/08/2019 0.624 0.624 0.5573 0.56 610,634
03/07/2019 0.6 0.6195 0.57 0.58 334,572
03/06/2019 0.6061 0.6199 0.5855 0.59 869,627
03/05/2019 0.63 0.63 0.6001 0.62 475,102
03/04/2019 0.5987 0.6487 0.59 0.6199 875,965
03/01/2019 0.6 0.6 0.58 0.59 382,260
02/28/2019 0.61 0.6101 0.56 0.585 1,658,738
02/27/2019 0.61 0.6166 0.6 0.6033 455,381
02/26/2019 0.6 0.62 0.6 0.62 646,301
02/25/2019 0.67 0.67 0.582 0.62 2,452,715
02/22/2019 0.65 0.6569 0.6 0.6192 2,382,359
02/21/2019 0.6987 0.7085 0.6 0.62 3,947,497
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio