U.S. markets close in 5 hours 27 minutes

Actinium Pharmaceuticals, Inc. (ATNM)

NYSE American - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
7.96+0.02 (+0.20%)
A partir del 10:30AM EDT. Mercado abierto.
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 20247.988.187.807.967.9694,903
27 mar 20248.088.347.897.947.94469,500
26 mar 20248.779.058.008.128.12566,400
25 mar 20249.349.458.608.678.67549,800
22 mar 20249.159.868.889.209.201,776,300
21 mar 20248.709.308.639.119.111,690,200
20 mar 20248.208.707.908.608.601,087,800
19 mar 20247.608.507.308.218.212,036,300
18 mar 20246.986.986.356.546.54260,000
15 mar 20246.206.786.166.756.75331,900
14 mar 20246.736.876.226.276.27194,300
13 mar 20246.576.756.486.706.70104,100
12 mar 20246.817.006.586.596.59151,700
11 mar 20247.677.756.836.926.92244,400
08 mar 20247.618.037.517.657.65174,800
07 mar 20247.747.807.447.617.61166,300
06 mar 20247.888.067.697.767.7691,000
05 mar 20247.758.007.527.777.77116,000
04 mar 20248.508.507.727.887.88263,200
01 mar 20248.498.508.178.478.47217,500
29 feb 20248.498.788.218.538.53256,000
28 feb 20248.128.358.058.318.31158,500
27 feb 20248.508.667.828.278.27462,500
26 feb 20247.008.406.968.318.31690,900
23 feb 20247.047.176.526.866.86215,500
22 feb 20246.646.986.526.746.74140,600
21 feb 20246.957.066.526.666.66220,800
20 feb 20246.346.976.276.946.94305,700
16 feb 20245.936.675.906.376.37338,100
15 feb 20245.685.925.615.885.88168,300
14 feb 20245.475.695.305.655.65139,000
13 feb 20245.505.635.325.355.35205,100
12 feb 20245.435.815.435.675.67196,800
09 feb 20245.235.505.235.465.46184,200
08 feb 20245.125.235.095.155.1576,400
07 feb 20245.245.255.105.105.1098,800
06 feb 20245.155.325.155.295.2992,300
05 feb 20245.275.325.085.175.17120,400
02 feb 20245.495.505.295.305.3093,300
01 feb 20245.395.655.335.565.56144,100
31 ene 20245.545.735.375.385.38166,600
30 ene 20245.916.095.555.555.55227,500
29 ene 20245.565.955.485.935.93246,800
26 ene 20245.235.695.235.605.60296,200
25 ene 20245.115.285.005.245.24142,800
24 ene 20245.175.185.045.095.09152,700
23 ene 20245.305.335.075.145.14109,100
22 ene 20245.005.324.975.315.31186,600
19 ene 20245.025.054.865.025.02119,800
18 ene 20245.175.174.805.005.00275,400
17 ene 20245.245.305.095.215.21140,600
16 ene 20245.145.395.075.345.34155,000
12 ene 20245.205.365.105.145.14165,400
11 ene 20245.375.385.115.175.17151,900
10 ene 20245.195.405.195.345.34142,800
09 ene 20245.395.455.155.175.17235,000
08 ene 20245.055.505.015.455.45204,500
05 ene 20245.155.154.975.055.05166,100
04 ene 20245.305.455.035.225.22202,400
03 ene 20245.255.395.155.325.32184,900
02 ene 20245.175.455.075.325.32302,700
29 dic 20234.905.364.835.085.08286,100
28 dic 20235.245.304.965.005.00411,000
27 dic 20235.765.805.255.285.28409,900
26 dic 20235.606.205.505.755.75547,400
22 dic 20234.855.354.855.315.31272,600
21 dic 20234.704.914.664.794.79163,300
20 dic 20234.814.944.594.654.65144,800
19 dic 20234.824.934.714.844.84161,300
18 dic 20234.904.994.704.784.78206,400
15 dic 20235.115.394.844.854.85716,500
14 dic 20235.155.384.995.095.09219,900
13 dic 20234.635.194.525.175.17171,600
12 dic 20234.914.914.514.624.62236,400
11 dic 20235.685.704.874.924.92272,500
08 dic 20235.355.445.195.325.32103,500
07 dic 20235.215.335.175.305.3092,800
06 dic 20235.145.385.035.265.26167,300
05 dic 20235.585.585.125.185.18220,800
04 dic 20235.045.565.045.565.56244,900
01 dic 20234.535.054.505.045.04243,200
30 nov 20234.234.654.144.584.58243,400
29 nov 20234.024.254.024.184.18138,800
28 nov 20234.294.294.004.024.02231,200
27 nov 20234.424.484.254.274.27254,500
24 nov 20234.454.594.354.464.4675,400
22 nov 20234.394.464.334.424.4278,800
21 nov 20234.504.584.284.314.31206,200
20 nov 20234.504.714.494.584.58160,800
17 nov 20234.564.644.464.494.49163,400
16 nov 20234.604.684.494.544.54133,700
15 nov 20234.704.984.594.604.60152,500
14 nov 20234.544.794.504.764.76200,900
13 nov 20234.504.534.304.514.51122,600
10 nov 20234.674.674.314.414.41300,700
09 nov 20234.824.824.534.674.67154,200
08 nov 20234.874.954.624.844.84140,100
07 nov 20234.604.934.404.904.90343,000
06 nov 20234.795.004.504.554.55253,200
03 nov 20234.704.924.524.764.76338,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...