5 DAY PERFORMANCE
-7.69%
1 MONTH PERFORMANCE
+0.84%
3 MONTH PERFORMANCE
-14.29%
6 MONTH PERFORMANCE
-34.07%
YEAR-TO-DATE PERFORMANCE
-4.76%
1 YEAR PERFORMANCE
-82.01%
Actinium Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $1.23 | $1.21 (-1.63%) | $1.24 | $1.17 | 322,806 | $36.38 M |
| 04/16/2025 | $1.21 | $1.25 (3.31%) | $1.26 | $1.19 | 188,035 | $37.59 M |
| 04/15/2025 | $1.30 | $1.26 (-3.08%) | $1.34 | $1.18 | 393,609 | $37.89 M |
| 04/14/2025 | $1.33 | $1.32 (-0.75%) | $1.34 | $1.24 | 357,800 | $39.69 M |
| 04/11/2025 | $1.15 | $1.30 (13.04%) | $1.30 | $1.13 | 259,701 | $39.09 M |
| 04/10/2025 | $1.22 | $1.15 (-5.74%) | $1.27 | $1.15 | 326,800 | $34.58 M |
| 04/09/2025 | $1.18 | $1.26 (6.78%) | $1.35 | $1.14 | 582,400 | $37.89 M |
| 04/08/2025 | $1.27 | $1.21 (-4.72%) | $1.30 | $1.20 | 249,810 | $36.38 M |
| 04/07/2025 | $1.25 | $1.22 (-2.4%) | $1.35 | $1.16 | 598,148 | $36.69 M |
| 04/04/2025 | $1.31 | $1.29 (-1.53%) | $1.40 | $1.27 | 308,607 | $38.79 M |
| 04/03/2025 | $1.43 | $1.39 (-2.8%) | $1.50 | $1.36 | 298,602 | $41.80 M |
| 04/02/2025 | $1.45 | $1.52 (4.83%) | $1.55 | $1.42 | 357,232 | $45.71 M |
| 04/01/2025 | $1.60 | $1.49 (-6.88%) | $1.66 | $1.41 | 700,633 | $44.80 M |
| 03/31/2025 | $1.73 | $1.61 (-6.94%) | $1.80 | $1.60 | 481,445 | $50.02 M |
| 03/28/2025 | $1.96 | $1.81 (-7.65%) | $1.98 | $1.76 | 957,500 | $54.43 M |
| 03/27/2025 | $1.98 | $1.89 (-4.55%) | $2.01 | $1.66 | 1.53 M | $58.72 M |
| 03/26/2025 | $1.92 | $1.87 (-2.6%) | $2.41 | $1.80 | 14.60 M | $58.10 M |
| 03/25/2025 | $1.66 | $1.58 (-4.82%) | $2.24 | $1.54 | 4.70 M | $49.09 M |
| 03/24/2025 | $1.59 | $1.49 (-6.29%) | $1.59 | $1.40 | 576,908 | $46.30 M |
| 03/21/2025 | $1.39 | $1.55 (11.51%) | $1.57 | $1.38 | 617,913 | $48.16 M |
| 03/20/2025 | $1.29 | $1.41 (9.3%) | $1.49 | $1.27 | 1.72 M | $43.81 M |
| 03/19/2025 | $1.23 | $1.21 (-1.63%) | $1.23 | $1.16 | 211,524 | $37.60 M |
| 03/18/2025 | $1.28 | $1.19 (-7.03%) | $1.30 | $1.18 | 229,104 | $36.97 M |
| 03/17/2025 | $1.26 | $1.30 (3.17%) | $1.30 | $1.23 | 187,694 | $40.39 M |
| 03/14/2025 | $1.24 | $1.23 (-0.81%) | $1.26 | $1.21 | 124,900 | $38.22 M |
| 03/13/2025 | $1.17 | $1.20 (2.56%) | $1.22 | $1.16 | 244,012 | $37.29 M |
| 03/12/2025 | $1.17 | $1.15 (-1.71%) | $1.17 | $1.12 | 116,000 | $35.73 M |
| 03/11/2025 | $1.11 | $1.15 (3.6%) | $1.15 | $1.09 | 128,420 | $35.73 M |
| 03/10/2025 | $1.10 | $1.12 (1.82%) | $1.13 | $1.09 | 119,030 | $34.80 M |
| 03/07/2025 | $1.13 | $1.14 (0.88%) | $1.14 | $1.10 | 59,800 | $35.42 M |
| 03/06/2025 | $1.14 | $1.14 (0%) | $1.15 | $1.12 | 95,223 | $35.42 M |
| 03/05/2025 | $1.10 | $1.15 (4.55%) | $1.16 | $1.08 | 201,820 | $35.73 M |
| 03/04/2025 | $1.06 | $1.10 (3.77%) | $1.12 | $1.03 | 210,800 | $34.18 M |
| 03/03/2025 | $1.17 | $1.06 (-9.4%) | $1.17 | $1.06 | 214,333 | $32.94 M |
| 02/28/2025 | $1.11 | $1.15 (3.6%) | $1.16 | $1.09 | 114,000 | $35.73 M |
| 02/27/2025 | $1.10 | $1.10 (0%) | $1.15 | $1.10 | 144,600 | $34.18 M |
| 02/26/2025 | $1.14 | $1.11 (-2.63%) | $1.16 | $1.11 | 171,417 | $34.49 M |
| 02/25/2025 | $1.16 | $1.15 (-0.86%) | $1.20 | $1.12 | 140,123 | $35.73 M |
| 02/24/2025 | $1.17 | $1.17 (0%) | $1.18 | $1.12 | 122,803 | $36.35 M |
| 02/21/2025 | $1.24 | $1.17 (-5.65%) | $1.26 | $1.17 | 124,122 | $36.35 M |
| 02/20/2025 | $1.16 | $1.23 (6.03%) | $1.23 | $1.15 | 130,800 | $38.22 M |
| 02/19/2025 | $1.24 | $1.17 (-5.65%) | $1.28 | $1.17 | 172,196 | $36.35 M |
| 02/18/2025 | $1.17 | $1.26 (7.69%) | $1.28 | $1.17 | 318,230 | $39.15 M |
| 02/14/2025 | $1.12 | $1.15 (2.68%) | $1.16 | $1.12 | 94,214 | $35.73 M |
| 02/13/2025 | $1.11 | $1.10 (-0.9%) | $1.13 | $1.07 | 175,800 | $34.18 M |
| 02/12/2025 | $1.10 | $1.09 (-0.91%) | $1.12 | $1.07 | 129,207 | $33.87 M |
| 02/11/2025 | $1.13 | $1.11 (-1.77%) | $1.15 | $1.10 | 190,110 | $34.49 M |
| 02/10/2025 | $1.16 | $1.13 (-2.59%) | $1.16 | $1.12 | 162,000 | $35.11 M |
| 02/07/2025 | $1.15 | $1.12 (-2.61%) | $1.18 | $1.11 | 219,713 | $34.80 M |
| 02/06/2025 | $1.23 | $1.15 (-6.5%) | $1.23 | $1.15 | 125,761 | $35.73 M |
| 02/05/2025 | $1.20 | $1.23 (2.5%) | $1.23 | $1.17 | 142,200 | $38.22 M |
| 02/04/2025 | $1.19 | $1.17 (-1.68%) | $1.23 | $1.17 | 143,621 | $36.35 M |
| 02/03/2025 | $1.15 | $1.18 (2.61%) | $1.18 | $1.10 | 257,600 | $36.66 M |
| 01/31/2025 | $1.23 | $1.16 (-5.69%) | $1.24 | $1.16 | 266,200 | $36.04 M |
| 01/30/2025 | $1.24 | $1.22 (-1.61%) | $1.26 | $1.18 | 145,825 | $37.91 M |
| 01/29/2025 | $1.30 | $1.23 (-5.38%) | $1.30 | $1.23 | 133,900 | $38.22 M |
| 01/28/2025 | $1.28 | $1.29 (0.78%) | $1.31 | $1.26 | 163,202 | $40.08 M |
| 01/27/2025 | $1.30 | $1.29 (-0.77%) | $1.33 | $1.27 | 123,200 | $40.08 M |
| 01/24/2025 | $1.34 | $1.29 (-3.73%) | $1.35 | $1.28 | 135,740 | $40.08 M |
| 01/23/2025 | $1.32 | $1.34 (1.52%) | $1.34 | $1.30 | 70,113 | $41.64 M |
| 01/22/2025 | $1.32 | $1.32 (0%) | $1.35 | $1.30 | 125,421 | $41.01 M |
| 01/21/2025 | $1.39 | $1.30 (-6.47%) | $1.43 | $1.30 | 270,149 | $40.39 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
