Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Actinium Pharmaceuticals, Inc. (Delaware) Common Stock (NY:ATNM)

1.670 +0.140 (+9.15%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	1.520	1.690	1.500	1.670	377,132	+0.14(+9.15%)
May 15, 2025	1.470	1.540	1.400	1.530	183,204	+0.07(+4.79%)
May 14, 2025	1.510	1.540	1.418	1.460	160,918	-0.06(-3.95%)
May 13, 2025	1.540	1.570	1.450	1.520	191,828	-0.03(-1.94%)
May 12, 2025	1.500	1.590	1.470	1.550	222,662	+0.07(+4.73%)
May 09, 2025	1.450	1.530	1.408	1.480	176,767	+0.05(+3.50%)
May 08, 2025	1.390	1.485	1.350	1.430	149,006	+0.03(+2.14%)
May 07, 2025	1.420	1.420	1.360	1.400	179,252	+0.02(+1.45%)
May 06, 2025	1.510	1.510	1.380	1.380	315,601	-0.12(-8.00%)
May 05, 2025	1.560	1.619	1.471	1.500	247,133	-0.05(-3.23%)
May 02, 2025	1.550	1.640	1.540	1.550	376,411	+0.06(+4.03%)
May 01, 2025	1.510	1.540	1.430	1.490	318,065	-0.03(-1.97%)
Apr 30, 2025	1.430	1.520	1.345	1.520	529,018	+0.09(+6.29%)
Apr 29, 2025	1.300	1.570	1.300	1.430	819,112	+0.13(+10.00%)
Apr 28, 2025	1.340	1.430	1.250	1.300	552,434	-0.01(-0.76%)
Apr 25, 2025	1.230	1.360	1.210	1.310	324,480	+0.04(+3.15%)
Apr 24, 2025	1.300	1.400	1.260	1.270	339,431	-0.03(-2.31%)
Apr 23, 2025	1.400	1.450	1.270	1.300	322,486	-0.08(-5.80%)
Apr 22, 2025	1.250	1.390	1.230	1.380	578,487	+0.18(+15.00%)
Apr 21, 2025	1.180	1.210	1.165	1.200	259,521	-0.01(-0.83%)
Apr 17, 2025	1.230	1.240	1.170	1.210	323,482	-0.04(-3.20%)
Apr 16, 2025	1.210	1.260	1.190	1.250	188,035	-0.01(-0.79%)
Apr 15, 2025	1.300	1.340	1.180	1.260	393,609	-0.06(-4.55%)
Apr 14, 2025	1.330	1.335	1.240	1.320	357,781	+0.02(+1.54%)
Apr 11, 2025	1.150	1.300	1.130	1.300	259,701	+0.15(+13.04%)
Apr 10, 2025	1.220	1.270	1.150	1.150	326,754	-0.11(-8.73%)
Apr 09, 2025	1.180	1.350	1.140	1.260	580,890	+0.05(+4.13%)
Apr 08, 2025	1.270	1.300	1.200	1.210	249,810	-0.01(-0.82%)
Apr 07, 2025	1.250	1.350	1.160	1.220	598,148	-0.07(-5.43%)
Apr 04, 2025	1.310	1.403	1.270	1.290	308,607	-0.10(-7.19%)
Apr 03, 2025	1.430	1.505	1.360	1.390	298,601	-0.13(-8.55%)
Apr 02, 2025	1.450	1.550	1.420	1.520	353,489	+0.03(+2.01%)
Apr 01, 2025	1.600	1.660	1.410	1.490	699,911	-0.12(-7.45%)
Mar 31, 2025	1.730	1.797	1.600	1.610	481,038	-0.20(-11.05%)
Mar 28, 2025	1.960	1.980	1.760	1.810	957,485	-0.08(-4.23%)
Mar 27, 2025	1.980	2.010	1.660	1.890	1,529,681	+0.02(+1.07%)
Mar 26, 2025	1.920	2.410	1.800	1.870	14,584,134	+0.29(+18.35%)
Mar 25, 2025	1.660	2.240	1.540	1.580	4,676,542	+0.09(+6.04%)
Mar 24, 2025	1.590	1.590	1.400	1.490	575,873	-0.06(-3.87%)
Mar 21, 2025	1.390	1.570	1.383	1.550	617,913	+0.14(+9.93%)
Mar 20, 2025	1.290	1.490	1.270	1.410	1,711,570	+0.20(+16.53%)
Mar 19, 2025	1.230	1.235	1.160	1.210	209,023	+0.02(+1.68%)
Mar 18, 2025	1.280	1.296	1.180	1.190	228,799	-0.11(-8.46%)
Mar 17, 2025	1.260	1.300	1.231	1.300	187,594	+0.07(+5.69%)
Mar 14, 2025	1.240	1.260	1.210	1.230	124,850	+0.03(+2.50%)
Mar 13, 2025	1.170	1.215	1.160	1.200	244,012	+0.05(+4.35%)
Mar 12, 2025	1.170	1.170	1.120	1.150	115,976	+0.00(+0.00%)
Mar 11, 2025	1.110	1.150	1.090	1.150	128,384	+0.03(+2.68%)
Mar 10, 2025	1.100	1.130	1.090	1.120	119,030	-0.02(-1.75%)
Mar 07, 2025	1.130	1.140	1.100	1.140	59,766	+0.00(+0.00%)
Mar 06, 2025	1.140	1.150	1.120	1.140	95,222	-0.01(-0.87%)
Mar 05, 2025	1.100	1.160	1.080	1.150	201,820	+0.05(+4.55%)
Mar 04, 2025	1.060	1.120	1.029	1.100	210,779	+0.04(+3.77%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Actinium Pharmaceuticals, Inc. (Delaware) Common Stock (NY:ATNM)

Historical Prices