Actinium Pharmaceuticals Inc. (Delaware) Common Stockのデータ

Actinium Pharmaceuticals Inc. (Delaware) Common Stockの基本情報

名前 Actinium Pharmaceuticals Inc. (Delaware) Common Stock
ティッカー ATNM
国 United States
上場年 nan
セクター Health Care

Actinium Pharmaceuticals Inc. (Delaware) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 9.6 9.2 9.4 9.36 335900.0 9.36
2021-02-12 9.31 9.09 9.23 9.25 285100.0 9.25
2021-02-11 9.56 9.09 9.47 9.23 194400.0 9.23
2021-02-10 9.89 8.76 9.84 9.47 490000.0 9.47
2021-02-09 10.15 9.35 9.85 9.5 638500.0 9.5
2021-02-08 9.82 9.52 9.62 9.79 537900.0 9.79
2021-02-05 9.62 9.18 9.6 9.59 361000.0 9.59
2021-02-04 9.56 9.15 9.16 9.49 503900.0 9.49
2021-02-03 9.35 8.37 8.49 9.17 850600.0 9.17
2021-02-02 8.48 8.07 8.35 8.39 381700.0 8.39
2021-02-01 8.35 7.88 7.99 8.29 528600.0 8.29
2021-01-29 8.24 7.8 7.96 7.88 417100.0 7.88
2021-01-28 8.2 7.51 8.01 7.85 593100.0 7.85
2021-01-27 8.3 7.95 8.15 8.1 613200.0 8.1
2021-01-26 8.44 8.17 8.41 8.22 510700.0 8.22
2021-01-25 8.42 8.13 8.37 8.41 524500.0 8.41
2021-01-22 8.39 8.14 8.22 8.36 271300.0 8.36
2021-01-21 8.38 8.08 8.26 8.34 362100.0 8.34
2021-01-20 8.56 8.13 8.5 8.22 378400.0 8.22
2021-01-19 8.5 8.19 8.47 8.43 436500.0 8.43
2021-01-15 8.59 8.26 8.49 8.3 386100.0 8.3
2021-01-14 8.62 8.35 8.45 8.45 376900.0 8.45
2021-01-13 8.69 8.27 8.6 8.42 490700.0 8.42
2021-01-12 8.75 8.11 8.28 8.6 534100.0 8.6
2021-01-11 8.58 7.96 8.22 8.28 522600.0 8.28
2021-01-08 8.55 8.12 8.42 8.24 365600.0 8.24
2021-01-07 8.59 8.02 8.03 8.58 691300.0 8.58
2021-01-06 8.58 7.95 8.55 8.02 658900.0 8.02
2021-01-05 8.6 7.89 8.05 8.57 636400.0 8.57
2021-01-04 8.36 7.78 7.99 7.86 861600.0 7.86
2020-12-31 8.3 7.7 8.3 7.8 1424500.0 7.8
2020-12-30 8.8 8.14 8.52 8.16 1232900.0 8.16
2020-12-29 8.79 7.8 8.67 8.08 3737300.0 8.08
2020-12-28 11.19 10.66 11.12 10.72 688500.0 10.72
2020-12-24 11.34 10.9 11.29 11.05 207200.0 11.05
2020-12-23 11.25 10.97 11.03 11.22 277500.0 11.22
2020-12-22 11.33 10.86 11.33 11.12 365600.0 11.12
2020-12-21 11.35 11.02 11.27 11.19 261300.0 11.19
2020-12-18 11.58 11.28 11.41 11.34 237900.0 11.34
2020-12-17 11.7 11.26 11.65 11.42 190700.0 11.42
2020-12-16 11.82 11.36 11.77 11.52 255100.0 11.52
2020-12-15 11.9 11.6 11.62 11.82 440600.0 11.82
2020-12-14 11.79 11.52 11.61 11.74 554100.0 11.74
2020-12-11 11.85 11.0 11.07 11.48 541000.0 11.48
2020-12-10 11.22 10.8 11.14 11.1 574000.0 11.1
2020-12-09 11.15 10.5 11.1 11.14 508500.0 11.14
2020-12-08 11.5 10.8 11.49 11.04 687100.0 11.04
2020-12-07 11.67 10.46 11.65 10.9 1064600.0 10.9
2020-12-04 10.87 10.16 10.36 10.84 409000.0 10.84
2020-12-03 10.71 10.0 10.65 10.4 336000.0 10.4
2020-12-02 10.67 9.88 10.3 10.35 393200.0 10.35
2020-12-01 11.1 10.23 11.01 10.27 563500.0 10.27
2020-11-30 11.23 10.78 11.18 11.0 297500.0 11.0
2020-11-27 11.28 10.92 11.11 11.19 260700.0 11.19
2020-11-25 11.1 10.7 11.05 10.89 329000.0 10.89
2020-11-24 11.15 10.71 11.1 10.96 440700.0 10.96
2020-11-23 11.31 10.83 11.3 10.93 446300.0 10.93
2020-11-20 11.42 11.05 11.28 11.16 302900.0 11.16
2020-11-19 11.73 11.1 11.65 11.28 317200.0 11.28
2020-11-18 12.15 11.5 12.15 11.54 373000.0 11.54
2020-11-17 13.18 11.68 12.94 12.11 730800.0 12.11
2020-11-16 13.0 12.1 12.24 12.64 639600.0 12.64
2020-11-13 12.28 11.66 12.0 12.01 542100.0 12.01
2020-11-12 11.95 11.37 11.4 11.95 457900.0 11.95
2020-11-11 11.47 10.95 11.14 11.37 277300.0 11.37
2020-11-10 11.17 10.68 11.0 11.02 333300.0 11.02
2020-11-09 11.94 10.79 11.84 10.93 419700.0 10.93
2020-11-06 11.65 11.05 11.59 11.44 362200.0 11.44
2020-11-05 12.05 11.4 12.0 11.69 632400.0 11.69
2020-11-04 11.64 10.09 10.4 11.29 834700.0 11.29
2020-11-03 10.38 9.92 10.38 10.24 207500.0 10.24
2020-11-02 10.1 9.71 9.93 9.76 232800.0 9.76
2020-10-30 10.38 9.67 10.24 9.96 243900.0 9.96
2020-10-29 10.73 10.12 10.67 10.2 297900.0 10.2
2020-10-28 11.2 10.4 10.66 10.71 418000.0 10.71
2020-10-27 11.64 10.86 11.56 11.02 316900.0 11.02
2020-10-26 11.52 11.1 11.35 11.47 281400.0 11.47
2020-10-23 11.91 11.16 11.82 11.28 262400.0 11.28
2020-10-22 12.35 11.25 12.18 11.82 508300.0 11.82
2020-10-21 12.27 11.05 11.17 11.78 829100.0 11.78
2020-10-20 11.65 10.8 11.65 10.95 289600.0 10.95
2020-10-19 12.36 11.27 12.18 11.57 355900.0 11.57
2020-10-16 12.33 11.7 11.81 11.98 507700.0 11.98
2020-10-15 11.74 10.86 11.19 11.6 333000.0 11.6
2020-10-14 11.08 10.6 10.98 11.08 247800.0 11.08
2020-10-13 10.68 10.35 10.38 10.56 142700.0 10.56
2020-10-12 10.64 10.26 10.61 10.48 183600.0 10.48
2020-10-09 10.59 10.0 10.09 10.54 203300.0 10.54
2020-10-08 10.46 10.0 10.27 10.15 179500.0 10.15
2020-10-07 10.1 9.8 9.91 10.03 139900.0 10.03
2020-10-06 10.0 9.57 9.59 9.89 261500.0 9.89
2020-10-05 9.78 9.15 9.21 9.6 171400.0 9.6
2020-10-02 9.42 9.0 9.01 9.18 151700.0 9.18
2020-10-01 9.7 9.18 9.65 9.34 227200.0 9.34
2020-09-30 9.99 9.3 9.38 9.69 357900.0 9.69
2020-09-29 9.43 8.88 8.88 9.34 244600.0 9.34
2020-09-28 9.35 8.56 9.35 8.77 202300.0 8.77
2020-09-25 9.28 8.57 8.57 9.21 208900.0 9.21
2020-09-24 8.96 8.4 8.78 8.56 177800.0 8.56
2020-09-23 10.0 8.81 9.99 8.91 268500.0 8.91
2020-09-22 10.08 9.53 9.96 9.83 216500.0 9.83
2020-09-21 10.33 9.63 10.33 9.87 277300.0 9.87
2020-09-18 10.33 9.56 9.69 10.33 467200.0 10.33
2020-09-17 9.68 9.11 9.18 9.57 332000.0 9.57
2020-09-16 9.65 9.25 9.39 9.29 273400.0 9.29
2020-09-15 9.43 8.94 9.28 9.41 226000.0 9.41
2020-09-14 9.68 8.88 9.0 9.23 446700.0 9.23
2020-09-11 8.52 8.0 8.0 8.52 277300.0 8.52
2020-09-10 8.38 7.9 8.33 8.04 315000.0 8.04
2020-09-09 8.36 7.73 7.73 8.31 333800.0 8.31
2020-09-08 7.75 6.9 7.06 7.73 388000.0 7.73
2020-09-04 7.65 6.84 7.33 7.39 359900.0 7.39
2020-09-03 8.0 7.15 7.98 7.26 428000.0 7.26
2020-09-02 8.0 7.54 7.81 8.0 517500.0 8.0
2020-09-01 8.38 7.82 8.25 8.0 541700.0 8.0
2020-08-31 8.67 8.12 8.57 8.31 565500.0 8.31
2020-08-28 8.99 8.47 8.64 8.53 463800.0 8.53
2020-08-27 8.98 8.23 8.98 8.75 351200.0 8.75
2020-08-26 8.99 8.65 8.73 8.93 221800.0 8.93
2020-08-25 9.18 8.57 8.66 8.9 276200.0 8.9
2020-08-24 9.02 8.31 8.98 8.86 522600.0 8.86
2020-08-21 9.68 9.1 9.45 9.28 384700.0 9.28
2020-08-20 9.75 9.21 9.66 9.68 383100.0 9.68
2020-08-19 10.66 9.6 10.45 9.63 435100.0 9.63
2020-08-18 11.23 9.95 11.19 10.36 593900.0 10.36
2020-08-17 11.0 9.82 10.0 10.81 666000.0 10.81
2020-08-14 10.14 9.66 10.02 9.82 322400.0 9.82
2020-08-13 10.12 9.11 9.49 9.91 812600.0 9.91
2020-08-12 10.03 9.07 9.81 9.55 749300.0 9.55
2020-08-11 10.91 8.85 10.04 9.66 1878800.0 9.66
2020-08-10 12.75 11.4 12.0 11.7 24713500.0 11.7
2020-08-07 12.9 11.46 12.54 12.75 32731000.0 12.75
2020-08-06 15.0 12.33 13.98 12.84 52880800.0 12.84
2020-08-05 17.61 15.3 17.4 16.98 39352200.0 16.98
2020-08-04 18.15 17.43 18.0 17.7 16726500.0 17.7
2020-08-03 18.3 17.28 18.15 18.0 23202200.0 18.0
2020-07-31 18.6 16.8 17.88 17.28 19240900.0 17.28
2020-07-30 17.46 15.3 17.1 17.19 19019900.0 17.19
2020-07-29 18.84 16.8 18.09 17.4 30971900.0 17.4
2020-07-28 18.45 16.32 17.7 17.55 36383200.0 17.55
2020-07-27 19.47 17.1 18.3 17.7 55841500.0 17.7
2020-07-24 16.2 14.16 14.7 15.96 23841100.0 15.96
2020-07-23 15.72 14.1 14.31 14.85 13112700.0 14.85
2020-07-22 17.4 13.5 17.4 14.52 36142600.0 14.52
2020-07-21 19.17 15.12 17.1 15.69 65558500.0 15.69
2020-07-20 13.8 12.3 12.9 13.5 28800400.0 13.5
2020-07-17 12.93 10.8 11.25 12.0 23153500.0 12.0
2020-07-16 11.22 10.35 10.77 11.01 7151100.0 11.01
2020-07-15 10.8 10.35 10.5 10.5 5448000.0 10.5
2020-07-14 10.8 9.9 10.8 10.41 5843400.0 10.41
2020-07-13 11.28 10.41 11.07 10.5 9708700.0 10.5
2020-07-10 11.4 10.8 11.07 11.07 7201900.0 11.07
2020-07-09 11.31 10.59 11.25 10.8 6713000.0 10.8
2020-07-08 11.7 10.41 11.7 10.59 10132600.0 10.59
2020-07-07 11.4 10.56 10.59 10.95 12526400.0 10.95
2020-07-06 12.0 9.57 9.6 10.68 19902100.0 10.68
2020-07-02 10.02 9.24 9.96 9.42 9935800.0 9.42
2020-07-01 10.47 9.45 9.93 9.9 9536600.0 9.9
2020-06-30 10.65 9.9 10.5 10.56 13641700.0 10.56
2020-06-29 11.1 10.05 10.92 10.68 9746000.0 10.68
2020-06-26 11.58 10.5 11.4 10.89 14369600.0 10.89
2020-06-25 12.0 11.1 11.61 11.94 12855700.0 11.94
2020-06-24 12.69 11.4 12.6 12.3 13516300.0 12.3
2020-06-23 14.64 12.0 13.86 12.6 37058800.0 12.6
2020-06-22 13.2 11.37 11.76 13.2 24165100.0 13.2
2020-06-19 11.43 10.62 11.37 11.43 27285800.0 11.43
2020-06-18 11.37 10.38 11.25 11.37 17867400.0 11.37
2020-06-17 11.4 9.9 9.93 11.4 58675500.0 11.4
2020-06-16 13.5 12.63 13.2 13.35 19243200.0 13.35
2020-06-15 12.6 12.0 12.54 12.21 18026300.0 12.21
2020-06-12 13.8 12.0 13.2 13.5 15968400.0 13.5
2020-06-11 13.5 12.0 12.0 12.63 25217900.0 12.63
2020-06-10 18.6 12.06 17.1 13.62 100733200.0 13.62
2020-06-09 15.9 9.9 10.11 13.41 96770800.0 13.41
2020-06-08 10.77 9.3 9.9 9.6 29883700.0 9.6
2020-06-05 11.1 8.79 10.8 9.0 45365400.0 9.0
2020-06-04 9.6 7.56 8.4 8.7 81857500.0 8.7
2020-06-03 6.81 6.36 6.6 6.63 6776200.0 6.63
2020-06-02 6.48 6.18 6.3 6.42 4103900.0 6.42
2020-06-01 6.57 6.18 6.57 6.24 3567600.0 6.24
2020-05-29 6.54 6.06 6.15 6.39 7672500.0 6.39
2020-05-28 6.27 5.94 6.0 6.18 6498700.0 6.18
2020-05-27 6.21 5.85 6.18 6.0 5354100.0 6.0
2020-05-26 6.3 5.73 5.73 6.09 6248400.0 6.09
2020-05-22 6.15 5.67 6.15 6.0 5697500.0 6.0
2020-05-21 6.57 5.43 5.55 5.91 13323700.0 5.91
2020-05-20 5.49 5.37 5.43 5.46 4885000.0 5.46
2020-05-19 5.46 5.34 5.46 5.4 4510100.0 5.4
2020-05-18 5.49 5.31 5.49 5.37 5010500.0 5.37
2020-05-15 5.4 5.22 5.34 5.37 3376600.0 5.37
2020-05-14 5.52 5.25 5.25 5.4 3375300.0 5.4
2020-05-13 5.64 5.25 5.58 5.4 4305500.0 5.4
2020-05-12 5.7 5.52 5.7 5.64 5303800.0 5.64
2020-05-11 5.79 5.4 5.61 5.67 9944200.0 5.67
2020-05-08 5.61 5.25 5.55 5.52 5534200.0 5.52
2020-05-07 5.55 5.25 5.4 5.4 4292800.0 5.4
2020-05-06 5.4 5.25 5.4 5.34 3328200.0 5.34
2020-05-05 5.52 5.31 5.49 5.4 4854300.0 5.4
2020-05-04 5.58 5.28 5.4 5.46 5475800.0 5.46
2020-05-01 5.55 5.28 5.55 5.34 3991200.0 5.34
2020-04-30 5.7 5.4 5.7 5.55 5079200.0 5.55
2020-04-29 5.7 5.55 5.55 5.64 4899900.0 5.64
2020-04-28 5.76 5.4 5.76 5.64 6132200.0 5.64
2020-04-27 5.85 5.52 5.85 5.7 7142700.0 5.7
2020-04-24 5.73 5.25 5.4 5.43 11574900.0 5.43
2020-04-23 5.67 5.25 5.55 5.46 10745500.0 5.46
2020-04-22 5.7 4.71 4.95 5.25 46891700.0 5.25
2020-04-21 7.5 6.6 7.35 7.08 2164400.0 7.08
2020-04-20 7.8 6.45 6.48 7.26 5433300.0 7.26
2020-04-17 6.54 6.15 6.39 6.45 1822900.0 6.45
2020-04-16 6.6 6.0 6.3 6.09 2427500.0 6.09
2020-04-15 5.91 5.58 5.91 5.82 721900.0 5.82
2020-04-14 6.0 5.64 5.7 5.91 749500.0 5.91
2020-04-13 6.0 5.67 5.82 5.79 1172700.0 5.79
2020-04-09 5.97 5.61 5.97 5.85 1083000.0 5.85
2020-04-08 6.0 5.7 6.0 5.91 995500.0 5.91
2020-04-07 6.0 5.55 5.7 5.79 1465800.0 5.79
2020-04-06 5.7 5.4 5.7 5.55 1038600.0 5.55
2020-04-03 5.85 5.4 5.85 5.67 34200.0 5.67
2020-04-02 5.7 5.4 5.7 5.4 18500.0 5.4
2020-04-01 5.85 5.49 5.82 5.61 33300.0 5.61
2020-03-31 6.42 5.76 6.42 5.82 40300.0 5.82
2020-03-30 6.15 5.61 6.0 6.03 78000.0 6.03
2020-03-27 5.91 5.46 5.7 5.91 40100.0 5.91
2020-03-26 5.82 5.37 5.49 5.67 50300.0 5.67
2020-03-25 5.85 5.46 5.7 5.61 56500.0 5.61
2020-03-24 6.0 5.46 5.46 5.79 40900.0 5.79
2020-03-23 5.79 5.25 5.25 5.4 61800.0 5.4
2020-03-20 5.85 5.46 5.55 5.61 76100.0 5.61
2020-03-19 5.64 5.1 5.46 5.4 82300.0 5.4
2020-03-18 5.85 5.07 5.85 5.25 66900.0 5.25
2020-03-17 6.3 5.1 6.3 5.61 81400.0 5.61
2020-03-16 6.3 5.7 6.0 5.82 103700.0 5.82
2020-03-13 6.93 6.3 6.9 6.3 66500.0 6.3
2020-03-12 6.99 6.36 6.9 6.36 98900.0 6.36
2020-03-11 7.62 7.05 7.2 7.17 72700.0 7.17
2020-03-10 8.4 6.9 8.4 7.38 122400.0 7.38
2020-03-09 8.1 7.14 8.1 7.68 204200.0 7.68
2020-03-06 9.69 8.4 9.24 8.82 391200.0 8.82
2020-03-05 10.35 7.5 7.5 8.7 900600.0 8.7
2020-03-04 7.77 7.35 7.5 7.47 50000.0 7.47
2020-03-03 7.95 7.2 7.5 7.5 124700.0 7.5
2020-03-02 8.1 6.9 7.44 7.77 168400.0 7.77
2020-02-28 7.35 6.45 6.6 7.14 108100.0 7.14
2020-02-27 7.05 6.6 6.75 6.81 47500.0 6.81
2020-02-26 7.2 6.9 7.14 7.11 47100.0 7.11
2020-02-25 7.5 6.6 7.5 7.05 120300.0 7.05
2020-02-24 7.62 6.87 7.2 7.5 80200.0 7.5
2020-02-21 8.61 7.65 8.04 7.83 221700.0 7.83
2020-02-20 7.74 7.26 7.5 7.53 42600.0 7.53
2020-02-19 7.8 7.29 7.8 7.41 42700.0 7.41
2020-02-18 8.13 7.35 8.1 7.44 82600.0 7.44