Actinium Pharmaceuticals ... (ATNM)
AMEX: ATNM
· Real-Time Price · USD
1.79
0.05 (2.87%)
At close: Aug 25, 2025, 3:59 PM
1.76
-1.68%
After-hours: Aug 25, 2025, 06:18 PM EDT
ATNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.73 | 1.79 | 1.72 | 1.74 | 1.74 | 1.75% | 123,064 |
| Aug 21, 2025 | 1.62 | 1.76 | 1.62 | 1.71 | 1.71 | 4.27% | 110,011 |
| Aug 20, 2025 | 1.62 | 1.68 | 1.60 | 1.64 | 1.64 | -0.61% | 52,751 |
| Aug 19, 2025 | 1.70 | 1.73 | 1.65 | 1.65 | 1.65 | -3.51% | 97,012 |
| Aug 18, 2025 | 1.68 | 1.76 | 1.65 | 1.71 | 1.71 | 1.18% | 191,301 |
| Aug 15, 2025 | 1.65 | 1.69 | 1.61 | 1.69 | 1.69 | 2.42% | 103,742 |
| Aug 14, 2025 | 1.59 | 1.65 | 1.53 | 1.65 | 1.65 | 3.12% | 98,232 |
| Aug 13, 2025 | 1.53 | 1.64 | 1.49 | 1.60 | 1.60 | 5.96% | 258,217 |
| Aug 12, 2025 | 1.48 | 1.61 | 1.42 | 1.51 | 1.51 | 2.72% | 301,848 |
| Aug 11, 2025 | 1.55 | 1.56 | 1.39 | 1.47 | 1.47 | -4.55% | 431,608 |
| Aug 8, 2025 | 1.57 | 1.60 | 1.51 | 1.54 | 1.54 | -1.28% | 99,202 |
| Aug 7, 2025 | 1.63 | 1.63 | 1.55 | 1.56 | 1.56 | -2.50% | 65,500 |
| Aug 6, 2025 | 1.62 | 1.65 | 1.59 | 1.60 | 1.60 | -1.23% | 73,645 |
| Aug 5, 2025 | 1.64 | 1.66 | 1.61 | 1.62 | 1.62 | -2.41% | 82,800 |
| Aug 4, 2025 | 1.62 | 1.68 | 1.62 | 1.66 | 1.66 | 3.11% | 90,800 |
| Aug 1, 2025 | 1.63 | 1.68 | 1.57 | 1.61 | 1.61 | -1.23% | 151,209 |
| Jul 31, 2025 | 1.59 | 1.74 | 1.59 | 1.63 | 1.63 | 3.82% | 605,311 |
| Jul 30, 2025 | 1.60 | 1.74 | 1.54 | 1.57 | 1.57 | -2.48% | 206,023 |
| Jul 29, 2025 | 1.72 | 1.76 | 1.60 | 1.61 | 1.61 | -6.40% | 193,149 |
| Jul 28, 2025 | 1.79 | 1.79 | 1.70 | 1.72 | 1.72 | -3.91% | 189,325 |