NYSEAMERICAN : ATNM
Actinium Pharmaceuticals, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 1.4918 USD (Oct 30, 2026, 1:05 PM EDT) · Market cap 46.90M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Actinium Pharmaceuticals, Inc. (ATNM) closed at 1.46 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.48 | 1.53 | 1.44 | 1.46 | 62,256 | -1.35% |
| 2026-10-30 | 1.51 | 1.535 | 1.45 | 1.48 | 157,695 | -3.27% |
| 2026-10-29 | 1.38 | 1.56 | 1.38 | 1.53 | 181,670 | +10.87% |
| 2026-10-28 | 1.4 | 1.42 | 1.35 | 1.38 | 56,557 | -2.82% |
| 2026-10-27 | 1.4 | 1.55 | 1.4 | 1.42 | 106,953 | +1.43% |
| 2026-10-26 | 1.5 | 1.53 | 1.36 | 1.4 | 205,864 | -7.89% |
| 2026-10-23 | 1.6 | 1.63 | 1.469 | 1.52 | 242,011 | -5.00% |
| 2026-10-22 | 1.33 | 1.66 | 1.33 | 1.6 | 828,818 | +15.94% |
| 2026-10-21 | 1.38 | 1.409 | 1.33 | 1.38 | 358,232 | -1.43% |
| 2026-10-20 | 1.36 | 1.5 | 1.35 | 1.4 | 901,051 | +6.06% |
| 2026-10-19 | 1.14 | 1.4 | 1.13 | 1.32 | 658,396 | +16.81% |
| 2026-10-16 | 1.09 | 1.15 | 1.05 | 1.13 | 174,393 | +6.60% |
| 2026-10-15 | 0.95 | 1.07 | 0.95 | 1.06 | 143,235 | +8.76% |
| 2026-10-14 | 0.99 | 1.023 | 0.9518 | 0.9746 | 84,636 | -2.49% |
| 2026-10-13 | 1.07 | 1.07 | 0.9955 | 0.9995 | 89,251 | -5.71% |
| 2026-10-12 | 1.09 | 1.09 | 1.029 | 1.06 | 98,462 | -3.64% |
| 2026-10-09 | 1.09 | 1.12 | 1.07 | 1.1 | 105,763 | +1.85% |
| 2026-10-08 | 1.09 | 1.1 | 1.06 | 1.08 | 104,871 | +0.93% |
| 2026-10-07 | 1.08 | 1.12 | 1.05 | 1.07 | 100,093 | -3.60% |
| 2026-10-06 | 1.2 | 1.22 | 1.02 | 1.11 | 439,575 | -7.50% |
| 2026-10-05 | 1.16 | 1.24 | 1.16 | 1.2 | 115,026 | +2.56% |
| 2026-10-02 | 1.15 | 1.19 | 1.12 | 1.17 | 81,800 | +1.74% |
| 2026-10-01 | 1.11 | 1.15 | 1.11 | 1.15 | 90,832 | +2.68% |
| 2026-09-30 | 1.14 | 1.2 | 1.1 | 1.12 | 95,130 | -1.75% |
| 2026-09-29 | 1.17 | 1.17 | 1.14 | 1.14 | 62,022 | -3.39% |
| 2026-09-28 | 1.18 | 1.2 | 1.17 | 1.18 | 75,373 | -1.67% |
| 2026-09-25 | 1.19 | 1.205 | 1.18 | 1.2 | 28,418 | +0.84% |
| 2026-09-24 | 1.19 | 1.25 | 1.18 | 1.19 | 85,939 | +0.85% |
| 2026-09-23 | 1.17 | 1.21 | 1.16 | 1.18 | 130,427 | +0.85% |
| 2026-09-22 | 1.18 | 1.22 | 1.17 | 1.17 | 54,493 | -2.50% |
| 2026-09-21 | 1.24 | 1.24 | 1.166 | 1.2 | 99,376 | -1.64% |
| 2026-09-18 | 1.18 | 1.23 | 1.18 | 1.22 | 146,207 | +2.52% |
| 2026-09-17 | 1.26 | 1.26 | 1.18 | 1.19 | 57,025 | -4.03% |
| 2026-09-16 | 1.26 | 1.275 | 1.24 | 1.24 | 59,768 | -0.80% |
| 2026-09-15 | 1.28 | 1.32 | 1.25 | 1.25 | 96,168 | -2.34% |
| 2026-09-14 | 1.41 | 1.418 | 1.25 | 1.28 | 301,511 | -8.57% |
| 2026-09-11 | 1.31 | 1.42 | 1.285 | 1.4 | 242,659 | +6.87% |
| 2026-09-10 | 1.25 | 1.34 | 1.23 | 1.31 | 226,758 | +6.50% |
| 2026-09-09 | 1.24 | 1.305 | 1.22 | 1.23 | 366,566 | +0.00% |
| 2026-09-08 | 1.06 | 1.25 | 1.06 | 1.23 | 574,177 | +19.42% |
| 2026-09-04 | 1.05 | 1.055 | 1.02 | 1.03 | 54,229 | -1.90% |
| 2026-09-03 | 1.02 | 1.06 | 1.01 | 1.05 | 78,757 | +5.00% |
| 2026-09-02 | 1 | 1.04 | 1 | 1 | 77,574 | +0.45% |
| 2026-09-01 | 1.01 | 1.022 | 0.9955 | 0.9955 | 30,066 | -2.40% |
| 2026-08-31 | 1.03 | 1.03 | 1.01 | 1.02 | 34,778 | +0.99% |
| 2026-08-28 | 1 | 1.028 | 0.97 | 1.01 | 112,015 | +1.00% |
| 2026-08-27 | 1.01 | 1.05 | 1 | 1 | 92,867 | -0.99% |
| 2026-08-26 | 1.08 | 1.08 | 1.01 | 1.01 | 145,244 | -6.48% |
| 2026-08-25 | 1.07 | 1.1 | 1.05 | 1.08 | 159,003 | +2.86% |
| 2026-08-24 | 1.1 | 1.1 | 1.04 | 1.05 | 64,454 | -4.55% |
| 2026-08-21 | 1.13 | 1.14 | 1.1 | 1.1 | 144,008 | -1.79% |
| 2026-08-20 | 1.13 | 1.14 | 1.07 | 1.12 | 121,416 | -0.88% |
| 2026-08-19 | 1.09 | 1.15 | 1.05 | 1.13 | 183,406 | +4.63% |
| 2026-08-18 | 1.05 | 1.115 | 1.03 | 1.08 | 211,197 | +2.86% |
| 2026-08-17 | 1.11 | 1.13 | 1.05 | 1.05 | 344,942 | +0.96% |
| 2026-08-14 | 0.95 | 1.09 | 0.9351 | 1.04 | 490,513 | +7.90% |
| 2026-08-13 | 0.849 | 0.98 | 0.8451 | 0.9639 | 284,682 | +17.39% |
| 2026-08-12 | 0.8 | 0.829 | 0.79 | 0.8211 | 240,645 | +3.53% |
| 2026-08-11 | 0.78 | 0.8241 | 0.7701 | 0.7931 | 168,769 | +2.97% |
| 2026-08-10 | 0.8 | 0.808 | 0.76 | 0.7702 | 177,304 | -3.41% |
| 2026-08-07 | 0.79 | 0.8 | 0.772 | 0.7974 | 133,317 | +1.32% |
| 2026-08-06 | 0.75 | 0.7885 | 0.7474 | 0.787 | 98,940 | +5.12% |
| 2026-08-05 | 0.8 | 0.8051 | 0.7351 | 0.7487 | 349,559 | -7.57% |
| 2026-08-04 | 0.811 | 0.83 | 0.81 | 0.81 | 92,119 | -0.18% |
| 2026-08-03 | 0.8369 | 0.8619 | 0.81 | 0.8115 | 200,148 | -3.04% |
| 2026-07-31 | 0.8369 | 0.85 | 0.8369 | 0.8369 | 35,412 | -0.01% |
| 2026-07-30 | 0.8369 | 0.8499 | 0.8369 | 0.837 | 26,316 | +0.01% |
| 2026-07-29 | 0.85 | 0.8818 | 0.8339 | 0.8369 | 80,795 | -3.42% |
| 2026-07-28 | 0.8603 | 0.8667 | 0.845 | 0.8665 | 72,398 | +1.42% |
| 2026-07-27 | 0.88 | 0.88 | 0.8068 | 0.8544 | 123,733 | -0.65% |
| 2026-07-24 | 0.8895 | 0.9035 | 0.86 | 0.86 | 113,353 | -3.48% |
| 2026-07-23 | 0.91 | 0.91 | 0.8855 | 0.891 | 130,272 | -1.00% |
| 2026-07-22 | 0.8966 | 0.9188 | 0.88 | 0.9 | 67,905 | +0.00% |
| 2026-07-21 | 0.89 | 0.9201 | 0.89 | 0.9 | 50,585 | +1.93% |
| 2026-07-20 | 0.9 | 0.9037 | 0.8819 | 0.883 | 89,939 | -4.22% |
| 2026-07-17 | 0.9026 | 0.9299 | 0.89 | 0.9219 | 56,470 | +3.58% |
| 2026-07-16 | 0.9085 | 0.9085 | 0.89 | 0.89 | 64,837 | -3.25% |
| 2026-07-15 | 0.899 | 0.922 | 0.899 | 0.9199 | 32,576 | +2.77% |
| 2026-07-14 | 0.91 | 0.91 | 0.88 | 0.8951 | 123,131 | -1.09% |
| 2026-07-13 | 0.9238 | 0.9705 | 0.9001 | 0.905 | 96,428 | -2.69% |
| 2026-07-10 | 0.96 | 0.975 | 0.92 | 0.93 | 75,891 | -4.12% |
| 2026-07-09 | 0.9603 | 1 | 0.96 | 0.97 | 51,156 | +0.00% |
| 2026-07-08 | 1.05 | 1.05 | 0.9601 | 0.97 | 72,605 | -7.62% |
| 2026-07-07 | 0.9602 | 1.05 | 0.9365 | 1.05 | 228,039 | +9.26% |
| 2026-07-06 | 0.9949 | 0.9949 | 0.95 | 0.961 | 144,720 | -2.04% |
| 2026-07-02 | 0.974 | 0.99 | 0.974 | 0.981 | 32,878 | +0.12% |
| 2026-07-01 | 0.97 | 0.99 | 0.97 | 0.9798 | 93,296 | -0.02% |
| 2026-06-30 | 0.98 | 0.9985 | 0.9501 | 0.98 | 143,978 | -1.01% |
| 2026-06-29 | 0.99 | 1.01 | 0.97 | 0.99 | 124,570 | +0.00% |
| 2026-06-26 | 0.95 | 0.9973 | 0.94 | 0.99 | 126,337 | +4.21% |
| 2026-06-25 | 0.98 | 1.01 | 0.94 | 0.95 | 305,224 | -5.94% |
| 2026-06-24 | 1 | 1.03 | 1 | 1.01 | 82,657 | -0.98% |
| 2026-06-23 | 1.05 | 1.05 | 1.01 | 1.02 | 40,483 | -0.97% |
| 2026-06-22 | 1.02 | 1.05 | 1.02 | 1.03 | 71,859 | +0.00% |
| 2026-06-18 | 1.05 | 1.11 | 1.02 | 1.03 | 130,679 | +0.98% |
| 2026-06-17 | 0.99 | 1.059 | 0.9801 | 1.02 | 149,626 | +4.08% |
| 2026-06-16 | 1.02 | 1.02 | 0.98 | 0.98 | 219,530 | -2.00% |
| 2026-06-15 | 1 | 1.03 | 1 | 1 | 101,559 | -0.99% |
| 2026-06-12 | 1.03 | 1.045 | 1 | 1.01 | 199,244 | -2.88% |
| 2026-06-11 | 1.03 | 1.065 | 1.03 | 1.04 | 134,180 | -0.95% |
| 2026-06-10 | 1.01 | 1.07 | 1.01 | 1.05 | 151,162 | +3.96% |
| 2026-06-09 | 1.05 | 1.1 | 1.01 | 1.01 | 136,933 | -4.72% |
| 2026-06-08 | 1.08 | 1.123 | 1.028 | 1.06 | 158,874 | -1.85% |
| 2026-06-05 | 1.11 | 1.14 | 1.06 | 1.08 | 197,094 | -2.70% |
| 2026-06-04 | 1.18 | 1.18 | 1.1 | 1.11 | 288,851 | -4.31% |
| 2026-06-03 | 1.25 | 1.25 | 1.15 | 1.16 | 232,399 | -4.92% |
| 2026-06-02 | 1.21 | 1.245 | 1.18 | 1.22 | 84,610 | +3.39% |
| 2026-06-01 | 1.26 | 1.29 | 1.18 | 1.18 | 93,840 | -6.35% |
| 2026-05-29 | 1.18 | 1.27 | 1.16 | 1.26 | 184,606 | +9.57% |
| 2026-05-28 | 1.18 | 1.18 | 1.13 | 1.15 | 110,138 | -2.54% |
| 2026-05-27 | 1.18 | 1.18 | 1.14 | 1.18 | 103,472 | +1.72% |
| 2026-05-26 | 1.18 | 1.18 | 1.15 | 1.16 | 79,225 | -1.69% |
| 2026-05-22 | 1.18 | 1.19 | 1.16 | 1.18 | 73,385 | +0.00% |
| 2026-05-21 | 1.18 | 1.2 | 1.15 | 1.18 | 79,656 | +0.85% |
| 2026-05-20 | 1.18 | 1.195 | 1.16 | 1.17 | 78,824 | +1.74% |
| 2026-05-19 | 1.16 | 1.21 | 1.15 | 1.15 | 57,631 | -1.71% |
| 2026-05-18 | 1.27 | 1.27 | 1.15 | 1.17 | 105,692 | -6.40% |
| 2026-05-15 | 1.27 | 1.327 | 1.25 | 1.25 | 37,554 | -2.34% |
| 2026-05-14 | 1.31 | 1.31 | 1.25 | 1.28 | 71,805 | -0.78% |
| 2026-05-13 | 1.3 | 1.325 | 1.27 | 1.29 | 76,709 | -0.77% |