ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Actinium Pharmaceuticals Inc (NY: ATNM )

7.900 +0.160 (+2.07%)
Official Closing Price Updated: 6:30 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 25, 2024 7.890 8.090 7.750 7.900 334,242 +0.16(+2.07%)
Jul 24, 2024 7.960 8.285 7.620 7.740 467,523 -0.26(-3.25%)
Jul 23, 2024 7.450 8.640 7.421 8.000 808,756 +0.68(+9.29%)
Jul 22, 2024 7.130 7.380 7.060 7.320 134,972 +0.21(+2.95%)
Jul 19, 2024 7.240 7.250 7.050 7.110 92,725 -0.11(-1.52%)
Jul 18, 2024 7.370 7.630 7.150 7.220 183,393 -0.16(-2.17%)
Jul 17, 2024 7.660 7.750 7.245 7.380 202,596 -0.38(-4.90%)
Jul 16, 2024 7.600 7.780 7.573 7.760 246,834 +0.11(+1.44%)
Jul 15, 2024 7.570 7.720 7.470 7.650 172,331 +0.20(+2.68%)
Jul 12, 2024 7.470 7.780 7.330 7.450 305,774 +0.07(+0.95%)
Jul 11, 2024 7.240 7.480 7.150 7.380 288,911 +0.31(+4.38%)
Jul 10, 2024 7.010 7.170 6.860 7.070 233,207 +0.09(+1.29%)
Jul 09, 2024 7.160 7.295 6.970 6.980 147,205 -0.24(-3.32%)
Jul 08, 2024 7.000 7.490 7.000 7.220 200,080 +0.25(+3.59%)
Jul 05, 2024 7.240 7.270 6.750 6.970 175,161 -0.31(-4.26%)
Jul 03, 2024 6.990 7.290 6.920 7.280 149,010 +0.32(+4.60%)
Jul 02, 2024 7.190 7.310 6.900 6.960 183,726 -0.24(-3.33%)
Jul 01, 2024 7.280 7.375 7.050 7.200 236,292 -0.20(-2.70%)
Jun 28, 2024 7.330 7.450 7.010 7.400 960,288 +0.01(+0.14%)
Jun 27, 2024 7.410 7.510 7.300 7.390 97,857 +0.02(+0.27%)
Jun 26, 2024 7.150 7.430 7.000 7.370 194,527 +0.21(+2.93%)
Jun 25, 2024 7.480 7.630 7.130 7.160 246,130 -0.32(-4.28%)
Jun 24, 2024 7.340 7.670 7.330 7.480 157,060 +0.17(+2.33%)
Jun 21, 2024 7.570 7.700 7.310 7.310 418,917 -0.24(-3.18%)
Jun 20, 2024 7.870 7.936 7.550 7.550 222,379 -0.32(-4.07%)
Jun 18, 2024 7.930 8.190 7.840 7.870 238,482 -0.06(-0.76%)
Jun 17, 2024 8.000 8.170 7.889 7.930 243,641 +0.11(+1.41%)
Jun 14, 2024 7.950 8.090 7.750 7.820 190,219 -0.20(-2.49%)
Jun 13, 2024 7.920 8.090 7.850 8.020 91,534 +0.09(+1.13%)
Jun 12, 2024 8.250 8.260 7.870 7.930 181,140 -0.15(-1.86%)
Jun 11, 2024 7.860 8.205 7.850 8.080 138,802 +0.09(+1.13%)
Jun 10, 2024 8.000 8.260 7.890 7.990 188,508 +0.03(+0.38%)
Jun 07, 2024 7.920 8.140 7.875 7.960 129,183 -0.03(-0.38%)
Jun 06, 2024 8.300 8.450 7.980 7.990 162,419 -0.53(-6.22%)
Jun 05, 2024 8.030 8.580 7.995 8.520 166,965 +0.51(+6.37%)
Jun 04, 2024 8.150 8.200 7.970 8.010 137,697 -0.14(-1.72%)
Jun 03, 2024 8.150 8.420 8.011 8.150 204,132 +0.00(+0.00%)
May 31, 2024 8.250 8.430 8.060 8.150 198,907 +0.04(+0.49%)
May 30, 2024 8.010 8.195 7.850 8.110 203,068 +0.11(+1.37%)
May 29, 2024 8.060 8.249 8.000 8.000 164,855 -0.22(-2.68%)
May 28, 2024 8.590 8.590 8.110 8.220 172,394 -0.28(-3.29%)
May 24, 2024 8.400 8.680 8.310 8.500 243,739 +0.08(+0.95%)
May 23, 2024 8.560 8.710 8.170 8.420 277,969 -0.24(-2.77%)
May 22, 2024 8.790 8.814 8.200 8.660 503,566 -0.20(-2.26%)
May 21, 2024 9.670 9.744 8.800 8.860 340,188 -0.83(-8.57%)
May 20, 2024 9.780 9.870 9.600 9.690 140,858 -0.11(-1.12%)
May 17, 2024 9.840 9.950 9.460 9.800 203,837 -0.05(-0.51%)
May 16, 2024 9.950 9.980 9.570 9.850 236,993 +0.12(+1.23%)
May 15, 2024 9.990 10.14 9.650 9.730 370,400 -0.16(-1.62%)
May 14, 2024 9.060 10.24 9.060 9.890 957,961 +1.03(+11.63%)
May 13, 2024 8.980 9.070 8.800 8.860 276,151 +0.13(+1.49%)
May 10, 2024 8.910 9.000 8.400 8.730 196,229 -0.17(-1.91%)
May 09, 2024 8.680 8.970 8.540 8.900 224,438 +0.19(+2.18%)
May 08, 2024 8.750 8.750 8.360 8.710 157,700 -0.10(-1.14%)
May 07, 2024 8.880 8.940 8.450 8.810 227,045 -0.03(-0.34%)
May 06, 2024 9.000 9.000 8.350 8.840 288,175 -0.12(-1.34%)
May 03, 2024 8.950 9.200 8.540 8.960 528,663 +0.21(+2.40%)
May 02, 2024 7.950 8.810 7.910 8.750 682,893 +0.97(+12.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.