Actinium Pharmaceuticals, Inc. (ATNM)
NYSEAMERICAN: ATNM · Real-Time Price · USD
1.200
0.00 (0.00%)
At close: Mar 9, 2026, 4:00 PM EDT
1.200
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
Actinium Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.18 | 1.22 | 1.17 | 1.21 | - | 1.17% | 32,102 |
| Mar 6, 2026 | 1.19 | 1.20 | 1.16 | 1.20 | 1.20 | 1.69% | 45,438 |
| Mar 5, 2026 | 1.21 | 1.25 | 1.17 | 1.18 | 1.18 | -4.07% | 155,516 |
| Mar 4, 2026 | 1.10 | 1.23 | 1.10 | 1.23 | 1.23 | 10.81% | 94,284 |
| Mar 3, 2026 | 1.13 | 1.17 | 1.09 | 1.11 | 1.11 | -2.63% | 167,527 |
| Mar 2, 2026 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -3.39% | 112,443 |
| Feb 27, 2026 | 1.16 | 1.22 | 1.14 | 1.18 | 1.18 | 2.61% | 107,640 |
| Feb 26, 2026 | 1.14 | 1.17 | 1.11 | 1.15 | 1.15 | 0.88% | 60,756 |
| Feb 25, 2026 | 1.06 | 1.17 | 1.06 | 1.14 | 1.14 | 6.54% | 174,274 |
| Feb 24, 2026 | 1.04 | 1.09 | 1.03 | 1.07 | 1.07 | 1.90% | 112,612 |
| Feb 23, 2026 | 1.05 | 1.08 | 1.03 | 1.05 | 1.05 | -0.94% | 170,635 |
| Feb 20, 2026 | 1.12 | 1.16 | 1.05 | 1.06 | 1.06 | -4.50% | 87,045 |
| Feb 19, 2026 | 1.04 | 1.12 | 1.04 | 1.11 | 1.11 | 6.73% | 75,142 |
| Feb 18, 2026 | 1.10 | 1.10 | 1.02 | 1.04 | 1.04 | -3.70% | 186,592 |
| Feb 17, 2026 | 1.15 | 1.16 | 1.06 | 1.08 | 1.08 | -2.70% | 187,195 |
| Feb 13, 2026 | 1.13 | 1.19 | 1.10 | 1.11 | 1.11 | - | 94,820 |
| Feb 12, 2026 | 1.12 | 1.18 | 1.11 | 1.11 | 1.11 | -0.89% | 116,594 |
| Feb 11, 2026 | 1.15 | 1.17 | 1.12 | 1.12 | 1.12 | -1.75% | 64,037 |
| Feb 10, 2026 | 1.17 | 1.20 | 1.12 | 1.14 | 1.14 | -0.87% | 177,544 |
| Feb 9, 2026 | 1.16 | 1.17 | 1.13 | 1.15 | 1.15 | - | 73,839 |
| Feb 6, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -0.86% | 85,803 |
| Feb 5, 2026 | 1.15 | 1.21 | 1.15 | 1.16 | 1.16 | - | 162,183 |
| Feb 4, 2026 | 1.20 | 1.21 | 1.15 | 1.16 | 1.16 | -3.33% | 134,512 |
| Feb 3, 2026 | 1.20 | 1.23 | 1.19 | 1.20 | 1.20 | -1.64% | 91,448 |
| Feb 2, 2026 | 1.16 | 1.23 | 1.15 | 1.22 | 1.22 | 5.17% | 67,407 |
| Jan 30, 2026 | 1.22 | 1.24 | 1.16 | 1.16 | 1.16 | -5.69% | 108,123 |
| Jan 29, 2026 | 1.24 | 1.25 | 1.20 | 1.23 | 1.23 | 0.82% | 100,327 |
| Jan 28, 2026 | 1.27 | 1.29 | 1.21 | 1.22 | 1.22 | -5.43% | 145,651 |
| Jan 27, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 1.57% | 91,649 |
| Jan 26, 2026 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | 110,310 |
| Jan 23, 2026 | 1.36 | 1.36 | 1.29 | 1.30 | 1.30 | -2.99% | 177,823 |
| Jan 22, 2026 | 1.32 | 1.38 | 1.31 | 1.34 | 1.34 | 1.52% | 106,661 |
| Jan 21, 2026 | 1.28 | 1.34 | 1.28 | 1.32 | 1.32 | 3.13% | 172,198 |
| Jan 20, 2026 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -3.76% | 160,527 |
| Jan 16, 2026 | 1.31 | 1.34 | 1.30 | 1.33 | 1.33 | 1.53% | 67,862 |
| Jan 15, 2026 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | -1.50% | 111,072 |
| Jan 14, 2026 | 1.35 | 1.36 | 1.30 | 1.33 | 1.33 | -1.48% | 72,956 |
| Jan 13, 2026 | 1.30 | 1.36 | 1.30 | 1.35 | 1.35 | 3.85% | 96,112 |
| Jan 12, 2026 | 1.36 | 1.40 | 1.27 | 1.30 | 1.30 | -6.47% | 348,941 |
| Jan 9, 2026 | 1.43 | 1.47 | 1.37 | 1.39 | 1.39 | -2.80% | 61,431 |
| Jan 8, 2026 | 1.45 | 1.48 | 1.42 | 1.43 | 1.43 | -2.05% | 59,210 |
| Jan 7, 2026 | 1.45 | 1.47 | 1.42 | 1.46 | 1.46 | 2.10% | 68,405 |
| Jan 6, 2026 | 1.42 | 1.49 | 1.40 | 1.43 | 1.43 | -1.38% | 125,854 |
| Jan 5, 2026 | 1.38 | 1.45 | 1.35 | 1.45 | 1.45 | 5.84% | 117,257 |
| Jan 2, 2026 | 1.36 | 1.38 | 1.33 | 1.37 | 1.37 | 0.74% | 129,989 |
| Dec 31, 2025 | 1.38 | 1.43 | 1.35 | 1.36 | 1.36 | -3.55% | 245,561 |
| Dec 30, 2025 | 1.42 | 1.45 | 1.38 | 1.41 | 1.41 | -0.70% | 196,638 |
| Dec 29, 2025 | 1.52 | 1.52 | 1.41 | 1.42 | 1.42 | -6.58% | 171,122 |
| Dec 26, 2025 | 1.59 | 1.60 | 1.48 | 1.52 | 1.52 | -4.40% | 136,278 |
| Dec 24, 2025 | 1.60 | 1.61 | 1.55 | 1.59 | 1.59 | 0.63% | 53,924 |
| Dec 23, 2025 | 1.59 | 1.64 | 1.56 | 1.58 | 1.58 | -1.25% | 119,081 |
| Dec 22, 2025 | 1.71 | 1.72 | 1.60 | 1.60 | 1.60 | -5.33% | 195,375 |
| Dec 19, 2025 | 1.60 | 1.71 | 1.57 | 1.69 | 1.69 | 6.29% | 210,154 |
| Dec 18, 2025 | 1.65 | 1.67 | 1.57 | 1.59 | 1.59 | -4.22% | 167,465 |
| Dec 17, 2025 | 1.50 | 1.67 | 1.48 | 1.66 | 1.66 | 9.21% | 299,311 |
| Dec 16, 2025 | 1.56 | 1.56 | 1.48 | 1.52 | 1.52 | -4.40% | 143,757 |
| Dec 15, 2025 | 1.52 | 1.69 | 1.52 | 1.59 | 1.59 | 5.30% | 312,430 |
| Dec 12, 2025 | 1.51 | 1.56 | 1.47 | 1.51 | 1.51 | 4.14% | 431,902 |
| Dec 11, 2025 | 1.42 | 1.48 | 1.41 | 1.45 | 1.45 | 2.11% | 88,663 |
| Dec 10, 2025 | 1.44 | 1.46 | 1.41 | 1.42 | 1.42 | -0.70% | 155,912 |
| Dec 9, 2025 | 1.40 | 1.45 | 1.37 | 1.43 | 1.43 | 2.14% | 259,539 |
| Dec 8, 2025 | 1.45 | 1.47 | 1.40 | 1.40 | 1.40 | -2.10% | 141,773 |
| Dec 5, 2025 | 1.45 | 1.47 | 1.40 | 1.43 | 1.43 | -1.38% | 86,058 |
| Dec 4, 2025 | 1.45 | 1.54 | 1.41 | 1.45 | 1.45 | - | 82,217 |
| Dec 3, 2025 | 1.38 | 1.48 | 1.38 | 1.45 | 1.45 | 5.07% | 151,031 |
| Dec 2, 2025 | 1.37 | 1.40 | 1.33 | 1.38 | 1.38 | 0.73% | 112,739 |
| Dec 1, 2025 | 1.40 | 1.42 | 1.36 | 1.37 | 1.37 | -0.72% | 385,771 |
| Nov 28, 2025 | 1.44 | 1.44 | 1.38 | 1.38 | 1.38 | -4.83% | 57,994 |
| Nov 26, 2025 | 1.38 | 1.48 | 1.37 | 1.45 | 1.45 | 3.57% | 94,529 |
| Nov 25, 2025 | 1.38 | 1.40 | 1.32 | 1.40 | 1.40 | 2.19% | 53,495 |
| Nov 24, 2025 | 1.31 | 1.42 | 1.30 | 1.37 | 1.37 | 3.01% | 101,139 |
| Nov 21, 2025 | 1.28 | 1.34 | 1.25 | 1.33 | 1.33 | 3.10% | 118,475 |
| Nov 20, 2025 | 1.35 | 1.41 | 1.29 | 1.29 | 1.29 | -5.15% | 168,557 |
| Nov 19, 2025 | 1.44 | 1.44 | 1.33 | 1.36 | 1.36 | -4.90% | 123,256 |
| Nov 18, 2025 | 1.46 | 1.48 | 1.38 | 1.43 | 1.43 | -1.38% | 193,709 |
| Nov 17, 2025 | 1.38 | 1.60 | 1.35 | 1.45 | 1.45 | 14.17% | 1,620,603 |
| Nov 14, 2025 | 1.24 | 1.34 | 1.24 | 1.27 | 1.27 | 1.60% | 63,002 |
| Nov 13, 2025 | 1.30 | 1.31 | 1.23 | 1.25 | 1.25 | -3.85% | 102,154 |
| Nov 12, 2025 | 1.28 | 1.32 | 1.28 | 1.30 | 1.30 | -0.76% | 71,317 |
| Nov 11, 2025 | 1.29 | 1.33 | 1.28 | 1.31 | 1.31 | -1.50% | 136,056 |
| Nov 10, 2025 | 1.28 | 1.33 | 1.26 | 1.33 | 1.33 | 5.56% | 87,611 |
| Nov 7, 2025 | 1.30 | 1.32 | 1.23 | 1.26 | 1.26 | -4.55% | 286,597 |
| Nov 6, 2025 | 1.36 | 1.40 | 1.30 | 1.32 | 1.32 | -1.49% | 145,319 |
| Nov 5, 2025 | 1.33 | 1.36 | 1.33 | 1.34 | 1.34 | -0.74% | 90,731 |
| Nov 4, 2025 | 1.35 | 1.40 | 1.33 | 1.35 | 1.35 | -2.17% | 273,088 |
| Nov 3, 2025 | 1.41 | 1.43 | 1.36 | 1.38 | 1.38 | -3.50% | 305,755 |
| Oct 31, 2025 | 1.41 | 1.44 | 1.40 | 1.43 | 1.43 | 0.70% | 97,380 |
| Oct 30, 2025 | 1.43 | 1.45 | 1.40 | 1.42 | 1.42 | -2.74% | 125,673 |
| Oct 29, 2025 | 1.47 | 1.48 | 1.41 | 1.46 | 1.46 | -1.35% | 221,885 |
| Oct 28, 2025 | 1.54 | 1.55 | 1.44 | 1.48 | 1.48 | -3.27% | 193,901 |
| Oct 27, 2025 | 1.68 | 1.69 | 1.53 | 1.53 | 1.53 | -8.38% | 584,368 |
| Oct 24, 2025 | 1.56 | 1.74 | 1.51 | 1.67 | 1.67 | 16.78% | 1,888,002 |
| Oct 23, 2025 | 1.45 | 1.46 | 1.39 | 1.43 | 1.43 | -0.69% | 168,911 |
| Oct 22, 2025 | 1.50 | 1.50 | 1.40 | 1.44 | 1.44 | -4.64% | 280,971 |
| Oct 21, 2025 | 1.53 | 1.54 | 1.45 | 1.51 | 1.51 | -0.66% | 71,710 |
| Oct 20, 2025 | 1.49 | 1.53 | 1.45 | 1.52 | 1.52 | 4.11% | 142,713 |
| Oct 17, 2025 | 1.46 | 1.49 | 1.45 | 1.46 | 1.46 | - | 141,998 |
| Oct 16, 2025 | 1.55 | 1.57 | 1.45 | 1.46 | 1.46 | -5.81% | 219,930 |
| Oct 15, 2025 | 1.55 | 1.59 | 1.51 | 1.55 | 1.55 | -0.64% | 267,403 |
| Oct 14, 2025 | 1.61 | 1.61 | 1.53 | 1.56 | 1.56 | -3.11% | 192,196 |