Skip to main content
Actinium Pharmaceuticals, Inc. (ATNM)
NYSEAMERICAN: ATNM · Real-Time Price · USD
0.990
+0.040 (4.21%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Actinium Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.951.000.940.990.994.21%126,337
Jun 25, 20260.981.010.940.950.95-5.94%305,213
Jun 24, 20261.001.031.001.011.01-0.98%82,446
Jun 23, 20261.051.051.011.021.02-0.97%40,367
Jun 22, 20261.021.051.021.031.03-71,857
Jun 18, 20261.051.111.021.031.030.98%128,057
Jun 17, 20260.991.060.981.021.024.08%149,597
Jun 16, 20261.021.020.980.980.98-2.00%219,428
Jun 15, 20261.001.031.001.001.00-0.99%101,557
Jun 12, 20261.031.051.001.011.01-2.88%197,744
Jun 11, 20261.031.071.031.041.04-0.95%48,028
Jun 10, 20261.011.071.011.051.053.96%150,161
Jun 9, 20261.051.101.011.011.01-4.72%136,928
Jun 8, 20261.081.121.031.061.06-1.85%154,443
Jun 5, 20261.111.141.061.081.08-2.70%196,982
Jun 4, 20261.181.181.101.111.11-4.31%288,713
Jun 3, 20261.251.251.151.161.16-4.92%232,149
Jun 2, 20261.211.251.181.221.223.39%83,735
Jun 1, 20261.261.291.181.181.18-6.35%93,840
May 29, 20261.181.271.161.261.269.57%150,985
May 28, 20261.181.181.131.151.15-2.54%99,913
May 27, 20261.181.181.141.181.181.72%103,460
May 26, 20261.181.181.151.161.16-1.69%79,051
May 22, 20261.181.191.161.181.18-73,246
May 21, 20261.181.201.151.181.180.85%79,549
May 20, 20261.181.201.161.171.171.74%78,824
May 19, 20261.161.211.151.151.15-1.71%57,630
May 18, 20261.271.271.151.171.17-6.40%105,681
May 15, 20261.271.331.251.251.25-2.34%37,554
May 14, 20261.311.311.251.281.28-0.78%71,805
May 13, 20261.301.331.271.291.29-0.77%76,709
May 12, 20261.351.351.281.301.30-2.99%139,062
May 11, 20261.321.381.291.341.342.29%129,761
May 8, 20261.231.311.231.311.317.38%82,270
May 7, 20261.231.251.211.221.22-1.61%177,563
May 6, 20261.301.301.231.241.24-1.59%147,948
May 5, 20261.201.291.191.261.265.00%132,129
May 4, 20261.131.231.111.201.206.19%203,095
May 1, 20261.111.141.111.131.131.80%145,612
Apr 30, 20261.171.181.111.111.11-5.13%126,745
Apr 29, 20261.191.201.151.171.17-1.68%73,329
Apr 28, 20261.211.231.181.191.19-1.65%108,334
Apr 27, 20261.291.291.211.211.21-5.47%116,797
Apr 24, 20261.311.331.251.281.28-2.29%177,190
Apr 23, 20261.411.411.291.311.31-6.43%204,020
Apr 22, 20261.521.521.271.401.40-7.89%1,380,959
Apr 21, 20261.511.531.431.521.525.56%635,954
Apr 20, 20261.331.521.311.441.4410.77%744,383
Apr 17, 20261.251.341.251.301.304.00%200,841
Apr 16, 20261.281.281.221.251.25-0.79%130,231
Apr 15, 20261.121.291.081.261.2614.55%765,563
Apr 14, 20261.111.141.101.101.10-0.90%76,196
Apr 13, 20261.071.111.061.111.112.78%97,967
Apr 10, 20261.151.151.081.081.08-5.26%74,418
Apr 9, 20261.171.181.111.141.14-2.56%88,764
Apr 8, 20261.171.221.151.171.17-138,492
Apr 7, 20261.101.191.081.171.177.34%185,966
Apr 6, 20261.011.181.011.091.0911.18%345,616
Apr 2, 20260.991.010.980.980.98-0.97%59,349
Apr 1, 20260.981.020.970.990.99-0.53%128,973
Mar 31, 20260.991.030.951.001.000.54%174,316
Mar 30, 20261.021.030.990.990.99-3.88%171,093
Mar 27, 20261.031.051.011.031.03-1.90%182,015
Mar 26, 20261.061.071.031.051.05-2.78%96,010
Mar 25, 20261.101.121.071.081.080.93%40,498
Mar 24, 20261.121.151.071.071.07-6.14%197,238
Mar 23, 20261.071.171.071.141.142.70%310,968
Mar 20, 20261.071.141.061.111.111.83%177,574
Mar 19, 20261.091.101.081.091.09-0.91%57,239
Mar 18, 20261.121.181.101.101.10-3.51%117,114
Mar 17, 20261.141.171.141.141.142.70%67,108
Mar 16, 20261.101.141.101.111.11-154,099
Mar 13, 20261.151.201.101.111.11-1.77%149,387
Mar 12, 20261.181.181.121.131.13-4.24%67,315
Mar 11, 20261.231.231.161.181.18-2.48%67,637
Mar 10, 20261.211.221.191.211.210.83%32,398
Mar 9, 20261.181.221.171.201.20-51,780
Mar 6, 20261.191.201.161.201.201.69%70,539
Mar 5, 20261.211.251.171.181.18-4.07%155,567
Mar 4, 20261.101.231.101.231.2310.81%94,284
Mar 3, 20261.131.171.091.111.11-2.63%167,527
Mar 2, 20261.181.181.131.141.14-3.39%113,001
Feb 27, 20261.161.221.141.181.182.61%107,678
Feb 26, 20261.141.171.111.151.150.88%60,771
Feb 25, 20261.061.171.061.141.146.54%174,274
Feb 24, 20261.041.091.031.071.071.90%113,112
Feb 23, 20261.051.081.031.051.05-0.94%170,635
Feb 20, 20261.121.161.051.061.06-4.50%87,329
Feb 19, 20261.041.121.041.111.116.73%75,853
Feb 18, 20261.101.101.021.041.04-3.70%186,959
Feb 17, 20261.151.161.061.081.08-2.70%187,319
Feb 13, 20261.131.191.101.111.11-95,035
Feb 12, 20261.121.181.111.111.11-0.89%116,704
Feb 11, 20261.151.171.121.121.12-1.75%64,037
Feb 10, 20261.171.201.121.141.14-0.87%177,544
Feb 9, 20261.161.171.131.151.15-74,001
Feb 6, 20261.191.191.151.151.15-0.86%93,969
Feb 5, 20261.151.211.151.161.16-162,859
Feb 4, 20261.201.211.151.161.16-3.33%134,512
Feb 3, 20261.201.231.191.201.20-1.64%96,502