Actinium Pharmaceuticals

ATNM
🏛️ usa →
1.60
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 1.63 1.63 1.59 1.60 0.1M
2025-09-29 1.59 1.64 1.59 1.62 0.1M
2025-09-26 1.59 1.61 1.56 1.61 0.1M
2025-09-25 1.60 1.61 1.56 1.59 0.1M
2025-09-24 1.62 1.64 1.60 1.63 0.1M
2025-09-23 1.63 1.66 1.56 1.60 0.1M
2025-09-22 1.59 1.62 1.58 1.62 0.1M
2025-09-19 1.66 1.66 1.59 1.59 0.1M
2025-09-18 1.63 1.70 1.63 1.65 0.1M
2025-09-17 1.64 1.67 1.61 1.61 0.1M
2025-09-16 1.65 1.66 1.62 1.66 0.1M
2025-09-15 1.63 1.64 1.60 1.62 0.1M
2025-09-12 1.68 1.68 1.63 1.63 0.1M
2025-09-11 1.63 1.70 1.63 1.68 0.1M
2025-09-10 1.60 1.67 1.56 1.61 0.1M
2025-09-09 1.59 1.64 1.56 1.60 0.1M
2025-09-08 1.57 1.62 1.53 1.60 0.1M
2025-09-05 1.67 1.67 1.52 1.58 0.4M
2025-09-04 1.69 1.71 1.66 1.69 0.1M
2025-09-03 1.70 1.76 1.69 1.71 0.1M
2025-09-02 1.78 1.78 1.71 1.73 0.2M
2025-08-29 1.76 1.80 1.75 1.78 0.1M
2025-08-28 1.78 1.80 1.73 1.74 0.1M
2025-08-27 1.75 1.80 1.73 1.76 0.2M
2025-08-26 1.77 1.81 1.75 1.78 0.1M
2025-08-25 1.72 1.80 1.66 1.79 0.1M
2025-08-22 1.73 1.79 1.72 1.74 0.1M
2025-08-21 1.62 1.76 1.62 1.71 0.1M
2025-08-20 1.62 1.68 1.60 1.64 0.1M
2025-08-19 1.70 1.73 1.65 1.65 0.1M
2025-08-18 1.68 1.76 1.65 1.71 0.2M
2025-08-15 1.65 1.69 1.61 1.69 0.1M
2025-08-14 1.59 1.65 1.53 1.65 0.1M
2025-08-13 1.53 1.64 1.49 1.60 0.3M
2025-08-12 1.48 1.61 1.42 1.51 0.3M
2025-08-11 1.55 1.56 1.39 1.47 0.4M
2025-08-08 1.57 1.60 1.51 1.54 0.1M
2025-08-07 1.63 1.63 1.55 1.56 0.1M
2025-08-06 1.62 1.65 1.59 1.60 0.1M
2025-08-05 1.64 1.66 1.61 1.62 0.1M
2025-08-04 1.62 1.68 1.62 1.66 0.1M
2025-08-01 1.63 1.68 1.57 1.61 0.2M
2025-07-31 1.59 1.74 1.59 1.63 0.6M
2025-07-30 1.60 1.74 1.54 1.57 0.2M
2025-07-29 1.72 1.76 1.60 1.61 0.2M
2025-07-28 1.79 1.79 1.70 1.72 0.2M
2025-07-25 1.83 1.86 1.75 1.79 0.1M
2025-07-24 1.87 1.87 1.75 1.82 0.2M
2025-07-23 1.85 1.89 1.78 1.87 0.3M
2025-07-22 1.71 1.84 1.63 1.82 0.4M
2025-07-21 1.74 1.79 1.67 1.69 0.3M
2025-07-18 1.65 1.77 1.63 1.71 0.2M
2025-07-17 1.57 1.69 1.57 1.62 0.3M
2025-07-16 1.52 1.61 1.50 1.59 0.2M
2025-07-15 1.55 1.59 1.49 1.49 0.2M
2025-07-14 1.50 1.57 1.48 1.57 0.1M
2025-07-11 1.55 1.57 1.49 1.52 0.2M
2025-07-10 1.58 1.63 1.54 1.55 0.3M
2025-07-09 1.45 1.58 1.45 1.58 0.3M
2025-07-08 1.42 1.49 1.40 1.43 0.2M
2025-07-07 1.44 1.45 1.40 1.42 0.2M
2025-07-03 1.43 1.46 1.42 1.44 0.1M
2025-07-02 1.36 1.49 1.35 1.43 0.4M
2025-07-01 1.40 1.45 1.35 1.35 0.5M
2025-06-30 1.44 1.47 1.39 1.40 0.4M
2025-06-27 1.61 1.63 1.42 1.42 4.3M
2025-06-26 1.64 1.64 1.48 1.62 0.4M
2025-06-25 1.71 1.71 1.62 1.65 0.2M
2025-06-24 1.56 1.71 1.54 1.70 0.4M
2025-06-23 1.48 1.58 1.47 1.52 0.5M
2025-06-20 1.47 1.57 1.43 1.50 0.3M
2025-06-18 1.45 1.48 1.41 1.46 0.2M
2025-06-17 1.50 1.52 1.43 1.43 0.2M
2025-06-16 1.51 1.55 1.48 1.53 0.2M
2025-06-13 1.58 1.62 1.46 1.49 0.5M
2025-06-12 1.63 1.69 1.56 1.59 0.3M
2025-06-11 1.77 1.80 1.65 1.66 0.3M
2025-06-10 1.94 1.95 1.68 1.77 0.5M
2025-06-09 1.85 1.94 1.80 1.94 0.3M
2025-06-06 1.69 1.85 1.65 1.83 0.3M
2025-06-05 1.72 1.73 1.63 1.69 0.2M
2025-06-04 1.67 1.73 1.64 1.71 0.1M
2025-06-03 1.65 1.69 1.57 1.68 0.2M
2025-06-02 1.55 1.63 1.54 1.62 0.3M
2025-05-30 1.54 1.57 1.51 1.54 0.1M
2025-05-29 1.61 1.63 1.57 1.58 0.1M
2025-05-28 1.65 1.65 1.56 1.60 0.2M
2025-05-27 1.65 1.69 1.61 1.65 0.2M
2025-05-23 1.65 1.68 1.61 1.64 0.1M
2025-05-22 1.67 1.77 1.65 1.70 0.3M
2025-05-21 1.74 1.76 1.62 1.71 0.4M
2025-05-20 1.77 1.84 1.72 1.83 0.3M
2025-05-19 1.67 1.80 1.64 1.79 0.3M
2025-05-16 1.52 1.69 1.50 1.67 0.4M
2025-05-15 1.47 1.54 1.40 1.53 0.2M
2025-05-14 1.51 1.54 1.42 1.46 0.2M
2025-05-13 1.54 1.57 1.45 1.52 0.2M
2025-05-12 1.50 1.59 1.47 1.55 0.2M
2025-05-09 1.45 1.53 1.41 1.48 0.2M
2025-05-08 1.39 1.49 1.35 1.43 0.1M
2025-05-07 1.42 1.42 1.36 1.40 0.2M
2025-05-06 1.51 1.51 1.38 1.38 0.3M
2025-05-05 1.56 1.62 1.47 1.50 0.2M
2025-05-02 1.55 1.64 1.54 1.55 0.4M
2025-05-01 1.51 1.54 1.43 1.49 0.3M
2025-04-30 1.43 1.52 1.35 1.52 0.5M
2025-04-29 1.30 1.57 1.30 1.43 0.8M
2025-04-28 1.34 1.43 1.25 1.30 0.6M
2025-04-25 1.23 1.36 1.21 1.31 0.3M
2025-04-24 1.30 1.40 1.26 1.27 0.3M
2025-04-23 1.40 1.45 1.27 1.30 0.3M
2025-04-22 1.25 1.39 1.23 1.38 0.6M
2025-04-21 1.18 1.21 1.17 1.20 0.3M
2025-04-17 1.23 1.24 1.17 1.21 0.3M
2025-04-16 1.21 1.26 1.19 1.25 0.2M
2025-04-15 1.30 1.34 1.18 1.26 0.4M
2025-04-14 1.33 1.34 1.24 1.32 0.4M
2025-04-11 1.15 1.30 1.13 1.30 0.3M
2025-04-10 1.22 1.27 1.15 1.15 0.3M
2025-04-09 1.18 1.35 1.14 1.26 0.6M
2025-04-08 1.27 1.30 1.20 1.21 0.2M
2025-04-07 1.25 1.35 1.16 1.22 0.6M
2025-04-04 1.31 1.40 1.27 1.29 0.3M
2025-04-03 1.43 1.50 1.36 1.39 0.3M
2025-04-02 1.45 1.55 1.42 1.52 0.4M
2025-04-01 1.60 1.66 1.41 1.49 0.7M
2025-03-31 1.73 1.80 1.60 1.61 0.5M
2025-03-28 1.96 1.98 1.76 1.81 1.0M
2025-03-27 1.98 2.01 1.66 1.89 1.5M
2025-03-26 1.92 2.41 1.80 1.87 14.6M
2025-03-25 1.66 2.24 1.54 1.58 4.7M
2025-03-24 1.59 1.59 1.40 1.49 0.6M
2025-03-21 1.39 1.57 1.38 1.55 0.6M
2025-03-20 1.29 1.49 1.27 1.41 1.7M
2025-03-19 1.23 1.23 1.16 1.21 0.2M
2025-03-18 1.28 1.30 1.18 1.19 0.2M
2025-03-17 1.26 1.30 1.23 1.30 0.2M
2025-03-14 1.24 1.26 1.21 1.23 0.1M
2025-03-13 1.17 1.22 1.16 1.20 0.2M
2025-03-12 1.17 1.17 1.12 1.15 0.1M
2025-03-11 1.11 1.15 1.09 1.15 0.1M
2025-03-10 1.10 1.13 1.09 1.12 0.1M
2025-03-07 1.13 1.14 1.10 1.14 0.1M
2025-03-06 1.14 1.15 1.12 1.14 0.1M
2025-03-05 1.10 1.16 1.08 1.15 0.2M
2025-03-04 1.06 1.12 1.03 1.10 0.2M
2025-03-03 1.17 1.17 1.06 1.06 0.2M
2025-02-28 1.11 1.16 1.09 1.15 0.1M
2025-02-27 1.10 1.15 1.10 1.10 0.1M
2025-02-26 1.14 1.16 1.11 1.11 0.2M
2025-02-25 1.16 1.20 1.12 1.15 0.1M
2025-02-24 1.17 1.18 1.12 1.17 0.1M
2025-02-21 1.24 1.26 1.17 1.17 0.1M
2025-02-20 1.16 1.23 1.15 1.23 0.1M
2025-02-19 1.24 1.28 1.17 1.17 0.2M
2025-02-18 1.17 1.28 1.17 1.26 0.3M
2025-02-14 1.12 1.16 1.12 1.15 0.1M
2025-02-13 1.11 1.13 1.07 1.10 0.2M
2025-02-12 1.10 1.12 1.07 1.09 0.1M
2025-02-11 1.13 1.15 1.10 1.11 0.2M
2025-02-10 1.16 1.16 1.12 1.13 0.2M
2025-02-07 1.15 1.18 1.11 1.12 0.2M
2025-02-06 1.23 1.23 1.15 1.15 0.1M
2025-02-05 1.20 1.23 1.17 1.23 0.1M
2025-02-04 1.19 1.23 1.17 1.17 0.1M
2025-02-03 1.15 1.18 1.10 1.18 0.3M
2025-01-31 1.23 1.24 1.16 1.16 0.3M
2025-01-30 1.24 1.26 1.18 1.22 0.1M
2025-01-29 1.30 1.30 1.23 1.23 0.1M
2025-01-28 1.28 1.31 1.26 1.29 0.2M
2025-01-27 1.30 1.33 1.27 1.29 0.1M
2025-01-24 1.34 1.35 1.28 1.29 0.1M
2025-01-23 1.32 1.34 1.30 1.34 0.1M
2025-01-22 1.32 1.35 1.30 1.32 0.1M
2025-01-21 1.39 1.43 1.30 1.30 0.3M
2025-01-17 1.22 1.40 1.22 1.40 0.5M
2025-01-16 1.22 1.23 1.18 1.22 0.1M
2025-01-15 1.23 1.27 1.20 1.22 0.1M
2025-01-14 1.27 1.27 1.17 1.22 0.2M
2025-01-13 1.30 1.30 1.24 1.26 0.1M
2025-01-10 1.29 1.31 1.25 1.28 0.2M
2025-01-08 1.39 1.42 1.31 1.31 0.2M
2025-01-07 1.43 1.47 1.36 1.39 0.2M
2025-01-06 1.45 1.48 1.39 1.43 0.3M
2025-01-03 1.27 1.45 1.27 1.44 0.4M
2025-01-02 1.27 1.34 1.25 1.26 0.5M