Historical Data for Actinium Pharmaceuticals Inc. (Delaware) (ATNM)

$ 11.78   0.83 (+7.58%) Volume: 829.38k 4:00 PM EDT 21-Oct-2020
After Hours:  $ 12.25   0.47 (+3.99%) Volume: 5.55k 7:58 PM EDT 21-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/21/20 11.17 12.27 11.05 11.78 828.77k 0.83 7.58% 11.78 9.82m 5,700
10/20/20 11.65 11.65 10.80 10.95 289.57k -0.62 -5.36% 10.95 3.2m 1,977
10/19/20 12.18 12.3647 11.27 11.57 355.85k -0.41 -3.42% 11.57 4.16m 2,278
10/16/20 11.81 12.33 11.7004 11.98 507.74k 0.38 3.28% 11.98 6.11m 3,518
10/15/20 11.19 11.74 10.86 11.60 333.01k 0.52 4.69% 11.60 3.77m 2,725
10/14/20 10.98 11.08 10.60 11.08 247.76k 0.52 4.92% 11.08 2.69m 1,943
10/13/20 10.38 10.68 10.35 10.56 142.73k 0.08 0.76% 10.56 1.5m 1,287
10/12/20 10.61 10.64 10.26 10.48 183.55k -0.06 -0.57% 10.48 1.92m 1,417
10/09/20 10.09 10.59 10.00 10.54 203.26k 0.39 3.84% 10.54 2.1m 2,124
10/08/20 10.27 10.4602 10.00 10.15 179.54k 0.12 1.20% 10.15 1.83m 1,463
10/07/20 9.91 10.10 9.80 10.03 139.89k 0.14 1.42% 10.03 1.4m 1,323
10/06/20 9.59 10.00 9.5713 9.89 261.46k 0.29 3.02% 9.89 2.58m 1,733
10/05/20 9.21 9.78 9.15 9.60 171.24k 0.42 4.58% 9.60 1.63m 1,434
10/02/20 9.01 9.42 9.00 9.18 151.66k -0.16 -1.71% 9.18 1.39m 1,123
10/01/20 9.65 9.70 9.18 9.34 227.22k -0.35 -3.61% 9.34 2.14m 2,262
09/30/20 9.38 9.99 9.30 9.69 357.9k 0.35 3.75% 9.69 3.47m 2,436
09/29/20 8.88 9.43 8.88 9.34 244.49k 0.57 6.50% 9.34 2.25m 1,716
09/28/20 9.35 9.35 8.56 8.77 202.36k -0.44 -4.78% 8.77 1.78m 1,972
09/25/20 8.57 9.28 8.57 9.21 208.9k 0.65 7.59% 9.21 1.9m 1,725
09/24/20 8.78 8.96 8.40 8.56 177.82k -0.35 -3.93% 8.56 1.54m 1,533
09/23/20 9.99 10.00 8.81 8.91 267.04k -0.92 -9.36% 8.91 2.5m 2,133
09/22/20 9.96 10.0801 9.53 9.83 216.36k -0.04 -0.41% 9.83 2.13m 1,661
09/21/20 10.33 10.33 9.63 9.87 277.27k -0.46 -4.45% 9.87 2.76m 1,972