-
5 DAY PERFORMANCE
-14.55% -
1 MONTH PERFORMANCE
-22.53% -
3 MONTH PERFORMANCE
-32.54% -
6 MONTH PERFORMANCE
-85.61% -
YEAR-TO-DATE PERFORMANCE
-72.24% -
1 YEAR PERFORMANCE
-68.60%
Actinium Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.56 | $1.42 (-8.97%) | $1.63 | $1.40 | 371,136 | $44.12 M |
| 11/15/2024 | $1.66 | $1.50 (-9.64%) | $1.68 | $1.45 | 631,169 | $46.61 M |
| 11/14/2024 | $1.70 | $1.65 (-2.94%) | $1.75 | $1.65 | 233,624 | $51.27 M |
| 11/13/2024 | $1.79 | $1.71 (-4.47%) | $1.81 | $1.66 | 323,900 | $53.13 M |
| 11/12/2024 | $1.89 | $1.80 (-4.76%) | $1.93 | $1.80 | 230,300 | $55.93 M |
| 11/11/2024 | $1.92 | $1.93 (0.52%) | $1.97 | $1.89 | 225,474 | $59.97 M |
| 11/08/2024 | $1.85 | $1.92 (3.78%) | $1.92 | $1.83 | 198,000 | $57.80 M |
| 11/07/2024 | $1.88 | $1.83 (-2.66%) | $1.93 | $1.82 | 206,500 | $55.09 M |
| 11/06/2024 | $1.91 | $1.93 (1.05%) | $1.93 | $1.83 | 338,071 | $58.10 M |
| 11/05/2024 | $1.76 | $1.88 (6.82%) | $1.88 | $1.76 | 225,279 | $56.59 M |
| 11/04/2024 | $1.71 | $1.76 (2.92%) | $1.76 | $1.69 | 158,844 | $52.98 M |
| 11/01/2024 | $1.80 | $1.71 (-5%) | $1.88 | $1.70 | 272,349 | $51.48 M |
| 10/31/2024 | $1.80 | $1.80 (0%) | $1.85 | $1.74 | 139,534 | $54.19 M |
| 10/30/2024 | $1.86 | $1.78 (-4.3%) | $1.89 | $1.78 | 101,948 | $53.58 M |
| 10/29/2024 | $1.83 | $1.88 (2.73%) | $1.89 | $1.80 | 167,145 | $56.59 M |
| 10/28/2024 | $1.71 | $1.83 (7.02%) | $1.83 | $1.71 | 212,400 | $55.09 M |
| 10/25/2024 | $1.72 | $1.68 (-2.33%) | $1.75 | $1.66 | 210,130 | $50.57 M |
| 10/24/2024 | $1.84 | $1.68 (-8.7%) | $1.84 | $1.66 | 210,860 | $50.57 M |
| 10/23/2024 | $1.88 | $1.80 (-4.26%) | $1.92 | $1.80 | 356,142 | $54.19 M |
| 10/22/2024 | $1.80 | $1.88 (4.44%) | $1.89 | $1.74 | 276,500 | $56.59 M |
| 10/21/2024 | $1.82 | $1.78 (-2.2%) | $1.84 | $1.77 | 194,417 | $53.58 M |
| 10/18/2024 | $1.72 | $1.82 (5.81%) | $1.84 | $1.68 | 363,400 | $54.79 M |
| 10/17/2024 | $1.67 | $1.72 (2.99%) | $1.73 | $1.64 | 156,200 | $51.78 M |
| 10/16/2024 | $1.73 | $1.68 (-2.89%) | $1.75 | $1.66 | 207,555 | $50.57 M |
| 10/15/2024 | $1.74 | $1.75 (0.57%) | $1.76 | $1.69 | 171,400 | $52.68 M |
| 10/14/2024 | $1.74 | $1.76 (1.15%) | $1.79 | $1.71 | 257,141 | $52.98 M |
| 10/11/2024 | $1.64 | $1.80 (9.76%) | $1.80 | $1.63 | 290,996 | $54.19 M |
| 10/10/2024 | $1.55 | $1.63 (5.16%) | $1.65 | $1.48 | 267,700 | $49.07 M |
| 10/09/2024 | $1.66 | $1.58 (-4.82%) | $1.66 | $1.52 | 437,000 | $47.56 M |
| 10/08/2024 | $1.68 | $1.63 (-2.98%) | $1.68 | $1.61 | 154,593 | $49.07 M |
| 10/07/2024 | $1.75 | $1.66 (-5.14%) | $1.78 | $1.66 | 312,400 | $49.97 M |
| 10/04/2024 | $1.85 | $1.79 (-3.24%) | $1.86 | $1.76 | 317,038 | $53.88 M |
| 10/03/2024 | $1.88 | $1.78 (-5.32%) | $1.89 | $1.76 | 317,700 | $53.58 M |
| 10/02/2024 | $1.84 | $1.90 (3.26%) | $1.93 | $1.77 | 527,000 | $57.20 M |
| 10/01/2024 | $1.89 | $1.82 (-3.7%) | $1.93 | $1.79 | 281,215 | $54.79 M |
| 09/30/2024 | $1.80 | $1.88 (4.44%) | $1.90 | $1.80 | 165,144 | $56.59 M |
| 09/27/2024 | $1.81 | $1.80 (-0.55%) | $1.84 | $1.78 | 245,900 | $54.19 M |
| 09/26/2024 | $1.81 | $1.79 (-1.1%) | $1.84 | $1.78 | 275,543 | $53.88 M |
| 09/25/2024 | $1.80 | $1.80 (0%) | $1.83 | $1.77 | 337,700 | $54.19 M |
| 09/24/2024 | $1.81 | $1.81 (0%) | $1.93 | $1.80 | 264,900 | $54.49 M |
| 09/23/2024 | $1.81 | $1.84 (1.66%) | $1.88 | $1.79 | 279,400 | $55.39 M |
| 09/20/2024 | $1.90 | $1.80 (-5.26%) | $1.91 | $1.78 | 496,991 | $54.19 M |
| 09/19/2024 | $1.87 | $1.88 (0.53%) | $1.92 | $1.82 | 240,400 | $56.59 M |
| 09/18/2024 | $1.83 | $1.78 (-2.73%) | $1.92 | $1.78 | 354,017 | $53.58 M |
| 09/17/2024 | $1.79 | $1.82 (1.68%) | $1.86 | $1.78 | 236,800 | $54.79 M |
| 09/16/2024 | $1.87 | $1.77 (-5.35%) | $1.89 | $1.75 | 277,055 | $53.28 M |
| 09/13/2024 | $1.96 | $1.86 (-5.1%) | $2.01 | $1.82 | 307,100 | $55.99 M |
| 09/12/2024 | $1.97 | $1.96 (-0.51%) | $1.98 | $1.86 | 335,812 | $59.00 M |
| 09/11/2024 | $1.85 | $1.95 (5.41%) | $1.95 | $1.77 | 422,695 | $58.70 M |
| 09/10/2024 | $1.84 | $1.88 (2.17%) | $1.88 | $1.77 | 232,597 | $56.59 M |
| 09/09/2024 | $1.78 | $1.83 (2.81%) | $1.91 | $1.75 | 351,059 | $55.09 M |
| 09/06/2024 | $1.71 | $1.78 (4.09%) | $1.80 | $1.68 | 334,200 | $53.58 M |
| 09/05/2024 | $1.80 | $1.72 (-4.44%) | $1.85 | $1.70 | 608,337 | $51.78 M |
| 09/04/2024 | $1.83 | $1.80 (-1.64%) | $1.84 | $1.76 | 510,703 | $54.19 M |
| 09/03/2024 | $1.96 | $1.87 (-4.59%) | $2.00 | $1.81 | 325,100 | $56.29 M |
| 08/30/2024 | $1.93 | $1.99 (3.11%) | $2.00 | $1.88 | 331,500 | $59.91 M |
| 08/29/2024 | $1.92 | $1.91 (-0.52%) | $2.00 | $1.91 | 262,830 | $57.50 M |
| 08/28/2024 | $1.99 | $1.90 (-4.52%) | $2.04 | $1.88 | 482,000 | $57.20 M |
| 08/27/2024 | $2.12 | $1.99 (-6.13%) | $2.15 | $1.97 | 329,500 | $59.91 M |
| 08/26/2024 | $2.03 | $2.11 (3.94%) | $2.14 | $2.00 | 609,266 | $63.52 M |
| 08/23/2024 | $2.02 | $2.01 (-0.5%) | $2.05 | $1.96 | 416,300 | $60.51 M |
| 08/22/2024 | $2.13 | $2.04 (-4.23%) | $2.15 | $2.02 | 380,511 | $61.41 M |
| 08/21/2024 | $2.09 | $2.12 (1.44%) | $2.14 | $1.96 | 735,033 | $63.82 M |
| 08/20/2024 | $2.12 | $2.12 (0%) | $2.28 | $2.05 | 753,500 | $63.82 M |
| 08/19/2024 | $1.83 | $2.09 (14.21%) | $2.19 | $1.81 | 946,811 | $62.92 M |