Actinium Pharmaceuticals, Inc. (Delaware) Common Stock (ATNM)
1.6500
-0.0600 (-3.51%)
NYSE · Last Trade: Aug 19th, 9:52 PM EDT
Historical Prices For Actinium Pharmaceuticals, Inc. (Delaware) Common Stock (ATNM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/19/2025 | 1.70 | 1.73 | 1.65 | 1.65 | 97,012 | 1.65 |
| 8/18/2025 | 1.68 | 1.76 | 1.65 | 1.71 | 191,201 | 1.71 |
| 8/15/2025 | 1.65 | 1.69 | 1.61 | 1.69 | 103,742 | 1.69 |
| 8/14/2025 | 1.59 | 1.65 | 1.53 | 1.65 | 98,132 | 1.65 |
| 8/13/2025 | 1.53 | 1.64 | 1.49 | 1.60 | 258,217 | 1.60 |
| 8/12/2025 | 1.48 | 1.61 | 1.42 | 1.51 | 301,848 | 1.51 |
| 8/11/2025 | 1.55 | 1.56 | 1.39 | 1.47 | 431,608 | 1.47 |
| 8/08/2025 | 1.57 | 1.60 | 1.51 | 1.54 | 99,202 | 1.54 |
| 8/07/2025 | 1.63 | 1.63 | 1.55 | 1.56 | 65,468 | 1.56 |
| 8/06/2025 | 1.62 | 1.65 | 1.59 | 1.60 | 73,645 | 1.60 |
| 8/05/2025 | 1.64 | 1.66 | 1.60 | 1.62 | 82,797 | 1.62 |
| 8/04/2025 | 1.62 | 1.68 | 1.62 | 1.66 | 88,789 | 1.66 |
| 8/01/2025 | 1.63 | 1.68 | 1.57 | 1.61 | 151,209 | 1.61 |
| 7/31/2025 | 1.59 | 1.74 | 1.59 | 1.63 | 605,311 | 1.63 |
| 7/30/2025 | 1.60 | 1.74 | 1.54 | 1.57 | 204,933 | 1.57 |
| 7/29/2025 | 1.72 | 1.76 | 1.60 | 1.61 | 193,149 | 1.61 |
| 7/28/2025 | 1.79 | 1.79 | 1.70 | 1.72 | 189,322 | 1.72 |
| 7/25/2025 | 1.83 | 1.86 | 1.75 | 1.79 | 147,234 | 1.79 |
| 7/24/2025 | 1.87 | 1.87 | 1.75 | 1.82 | 180,558 | 1.82 |
| 7/23/2025 | 1.85 | 1.89 | 1.78 | 1.87 | 282,779 | 1.87 |
| 7/22/2025 | 1.71 | 1.83 | 1.63 | 1.82 | 380,557 | 1.82 |
| 7/21/2025 | 1.74 | 1.79 | 1.67 | 1.69 | 334,352 | 1.69 |
| 7/18/2025 | 1.65 | 1.77 | 1.63 | 1.71 | 242,458 | 1.71 |
| 7/17/2025 | 1.57 | 1.69 | 1.57 | 1.62 | 341,195 | 1.62 |
| 7/16/2025 | 1.52 | 1.61 | 1.50 | 1.59 | 165,924 | 1.59 |
| 7/15/2025 | 1.55 | 1.59 | 1.49 | 1.49 | 201,338 | 1.49 |
| 7/14/2025 | 1.50 | 1.57 | 1.48 | 1.57 | 121,410 | 1.57 |
| 7/11/2025 | 1.55 | 1.57 | 1.49 | 1.52 | 203,883 | 1.52 |
| 7/10/2025 | 1.58 | 1.63 | 1.54 | 1.55 | 263,260 | 1.55 |
| 7/09/2025 | 1.45 | 1.58 | 1.45 | 1.58 | 267,215 | 1.58 |
| 7/08/2025 | 1.42 | 1.49 | 1.40 | 1.43 | 202,954 | 1.43 |
| 7/07/2025 | 1.44 | 1.45 | 1.40 | 1.42 | 184,575 | 1.42 |
| 7/03/2025 | 1.43 | 1.46 | 1.42 | 1.44 | 118,732 | 1.44 |
| 7/02/2025 | 1.36 | 1.49 | 1.35 | 1.43 | 409,667 | 1.43 |
| 7/01/2025 | 1.40 | 1.45 | 1.35 | 1.35 | 471,279 | 1.35 |
| 6/30/2025 | 1.44 | 1.47 | 1.39 | 1.40 | 370,182 | 1.40 |
| 6/27/2025 | 1.61 | 1.63 | 1.42 | 1.42 | 4,276,959 | 1.42 |
| 6/26/2025 | 1.64 | 1.64 | 1.48 | 1.62 | 404,100 | 1.62 |
| 6/25/2025 | 1.71 | 1.71 | 1.62 | 1.65 | 164,342 | 1.65 |
| 6/24/2025 | 1.56 | 1.71 | 1.54 | 1.70 | 369,409 | 1.70 |
| 6/23/2025 | 1.48 | 1.58 | 1.47 | 1.52 | 484,322 | 1.52 |
| 6/20/2025 | 1.47 | 1.57 | 1.43 | 1.50 | 255,265 | 1.50 |
| 6/18/2025 | 1.45 | 1.48 | 1.41 | 1.46 | 171,665 | 1.46 |
| 6/17/2025 | 1.50 | 1.52 | 1.43 | 1.43 | 242,231 | 1.43 |
| 6/16/2025 | 1.51 | 1.55 | 1.48 | 1.53 | 225,275 | 1.53 |
| 6/13/2025 | 1.58 | 1.61 | 1.46 | 1.49 | 489,318 | 1.49 |
| 6/12/2025 | 1.63 | 1.69 | 1.56 | 1.59 | 271,487 | 1.59 |
| 6/11/2025 | 1.77 | 1.79 | 1.65 | 1.66 | 247,772 | 1.66 |
| 6/10/2025 | 1.94 | 1.95 | 1.68 | 1.77 | 537,171 | 1.77 |
| 6/09/2025 | 1.85 | 1.94 | 1.80 | 1.94 | 316,558 | 1.94 |
| 6/06/2025 | 1.69 | 1.85 | 1.65 | 1.83 | 336,468 | 1.83 |
| 6/05/2025 | 1.72 | 1.73 | 1.63 | 1.69 | 191,740 | 1.69 |
| 6/04/2025 | 1.67 | 1.73 | 1.64 | 1.71 | 141,249 | 1.71 |
| 6/03/2025 | 1.65 | 1.69 | 1.57 | 1.68 | 198,735 | 1.68 |
| 6/02/2025 | 1.55 | 1.63 | 1.54 | 1.62 | 255,595 | 1.62 |
| 5/30/2025 | 1.54 | 1.56 | 1.51 | 1.54 | 75,413 | 1.54 |
| 5/29/2025 | 1.61 | 1.63 | 1.56 | 1.58 | 148,182 | 1.58 |
| 5/28/2025 | 1.65 | 1.65 | 1.56 | 1.60 | 202,398 | 1.60 |
| 5/27/2025 | 1.65 | 1.69 | 1.61 | 1.65 | 181,392 | 1.65 |
| 5/23/2025 | 1.65 | 1.68 | 1.61 | 1.64 | 141,788 | 1.64 |
| 5/22/2025 | 1.67 | 1.77 | 1.65 | 1.70 | 291,697 | 1.70 |
| 5/21/2025 | 1.74 | 1.76 | 1.62 | 1.71 | 363,109 | 1.71 |
| 5/20/2025 | 1.77 | 1.83 | 1.72 | 1.83 | 275,322 | 1.83 |