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. (Delaware) Common Stock (NY:ATNM)

1.300 -0.040 (-2.99%)
Official Closing Price Updated: 8:00 PM EST, Jan 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 23, 2026 1.360 1.360 1.290 1.300 180,355 -0.04(-2.99%)
Jan 22, 2026 1.320 1.380 1.310 1.340 106,676 +0.02(+1.52%)
Jan 21, 2026 1.280 1.340 1.280 1.320 172,198 +0.04(+3.13%)
Jan 20, 2026 1.330 1.330 1.280 1.280 160,527 -0.05(-3.76%)
Jan 16, 2026 1.310 1.340 1.300 1.330 75,520 +0.02(+1.53%)
Jan 15, 2026 1.350 1.350 1.300 1.310 111,379 -0.02(-1.50%)
Jan 14, 2026 1.350 1.360 1.300 1.330 72,956 -0.02(-1.48%)
Jan 13, 2026 1.300 1.355 1.300 1.350 98,612 +0.05(+3.85%)
Jan 12, 2026 1.360 1.399 1.270 1.300 349,000 -0.09(-6.47%)
Jan 09, 2026 1.430 1.470 1.370 1.390 61,482 -0.04(-2.80%)
Jan 08, 2026 1.450 1.480 1.420 1.430 59,391 -0.03(-2.05%)
Jan 07, 2026 1.450 1.470 1.420 1.460 68,405 +0.03(+2.10%)
Jan 06, 2026 1.420 1.490 1.402 1.430 125,854 -0.02(-1.38%)
Jan 05, 2026 1.380 1.450 1.350 1.450 117,312 +0.08(+5.84%)
Jan 02, 2026 1.360 1.375 1.330 1.370 129,989 +0.01(+0.74%)
Dec 31, 2025 1.380 1.426 1.350 1.360 245,597 -0.05(-3.55%)
Dec 30, 2025 1.420 1.452 1.380 1.410 196,638 -0.01(-0.70%)
Dec 29, 2025 1.520 1.520 1.410 1.420 171,122 -0.10(-6.58%)
Dec 26, 2025 1.590 1.600 1.480 1.520 136,279 -0.07(-4.40%)
Dec 24, 2025 1.600 1.610 1.550 1.590 53,924 +0.01(+0.63%)
Dec 23, 2025 1.590 1.635 1.560 1.580 119,081 -0.02(-1.25%)
Dec 22, 2025 1.710 1.720 1.600 1.600 195,375 -0.09(-5.33%)
Dec 19, 2025 1.600 1.710 1.566 1.690 220,827 +0.10(+6.29%)
Dec 18, 2025 1.650 1.670 1.570 1.590 167,415 -0.07(-4.22%)
Dec 17, 2025 1.500 1.665 1.480 1.660 300,564 +0.14(+9.21%)
Dec 16, 2025 1.560 1.563 1.480 1.520 139,093 -0.07(-4.40%)
Dec 15, 2025 1.520 1.690 1.520 1.590 312,129 +0.08(+5.30%)
Dec 12, 2025 1.510 1.555 1.470 1.510 433,201 +0.06(+4.14%)
Dec 11, 2025 1.420 1.475 1.410 1.450 88,430 +0.03(+2.11%)
Dec 10, 2025 1.440 1.460 1.410 1.420 155,911 -0.01(-0.70%)
Dec 09, 2025 1.400 1.450 1.371 1.430 259,464 +0.03(+2.14%)
Dec 08, 2025 1.450 1.470 1.400 1.400 139,429 -0.03(-2.10%)
Dec 05, 2025 1.450 1.470 1.400 1.430 86,058 -0.02(-1.38%)
Dec 04, 2025 1.450 1.540 1.410 1.450 81,217 +0.00(+0.00%)
Dec 03, 2025 1.380 1.475 1.380 1.450 151,030 +0.07(+5.07%)
Dec 02, 2025 1.370 1.400 1.330 1.380 112,586 +0.01(+0.73%)
Dec 01, 2025 1.400 1.420 1.355 1.370 383,754 -0.01(-0.72%)
Nov 28, 2025 1.440 1.440 1.380 1.380 57,994 -0.07(-4.83%)
Nov 26, 2025 1.380 1.480 1.372 1.450 94,529 +0.05(+3.57%)
Nov 25, 2025 1.380 1.400 1.320 1.400 53,495 +0.03(+2.19%)
Nov 24, 2025 1.310 1.420 1.300 1.370 101,138 +0.04(+3.01%)
Nov 21, 2025 1.280 1.340 1.250 1.330 118,475 +0.04(+3.10%)
Nov 20, 2025 1.350 1.410 1.290 1.290 168,302 -0.07(-5.15%)
Nov 19, 2025 1.440 1.440 1.330 1.360 123,154 -0.07(-4.90%)
Nov 18, 2025 1.460 1.480 1.380 1.430 193,555 -0.02(-1.38%)
Nov 17, 2025 1.380 1.600 1.350 1.450 1,619,402 +0.18(+14.17%)
Nov 14, 2025 1.240 1.340 1.235 1.270 63,002 +0.02(+1.60%)
Nov 13, 2025 1.300 1.310 1.234 1.250 102,153 -0.05(-3.85%)
Nov 12, 2025 1.280 1.320 1.280 1.300 71,317 -0.01(-0.76%)
Nov 11, 2025 1.290 1.330 1.275 1.310 135,956 -0.02(-1.50%)
Nov 10, 2025 1.280 1.330 1.260 1.330 87,609 +0.07(+5.56%)
Nov 07, 2025 1.300 1.319 1.230 1.260 286,597 -0.06(-4.55%)
Nov 06, 2025 1.360 1.400 1.300 1.320 145,319 -0.02(-1.49%)
Nov 05, 2025 1.330 1.360 1.325 1.340 90,181 -0.01(-0.74%)
Nov 04, 2025 1.350 1.400 1.330 1.350 273,028 -0.03(-2.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.