MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ATNM — Actinium Pharmaceuticals, Inc
NYSE AmericanActinium Pharmaceuticals, Inc
$1.17
+0.02(+1.74%)
- O
- 1.15
- H
- 1.19
- L
- 1.12
- V
- 81.73K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.17
Period Return-15.22%
Period High$1.95
Period Low$0.74
Avg Daily Volume196.0K
Total Trading Days365
ATNM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.15 | $1.19 | $1.12 | $1.17 | +$0.02 | +1.74% | 81,732 | $1.15 | $1.12 $1.19 |
| Oct 1, 2026 | $1.11 | $1.15 | $1.11 | $1.15 | +$0.03 | +2.68% | 90,833 | $1.13 | $1.11 $1.15 |
| Sep 30, 2026 | $1.14 | $1.20 | $1.10 | $1.12 | $-0.02 | -1.75% | 95,130 | $1.14 | $1.10 $1.20 |
| Sep 29, 2026 | $1.17 | $1.17 | $1.14 | $1.14 | $-0.04 | -3.39% | 62,023 | $1.15 | $1.14 $1.17 |
| Sep 28, 2026 | $1.18 | $1.20 | $1.17 | $1.18 | $-0.02 | -1.67% | 75,374 | $1.18 | $1.17 $1.20 |
| Sep 25, 2026 | $1.19 | $1.21 | $1.18 | $1.20 | +$0.01 | +0.84% | 28,418 | $1.18 | $1.18 $1.21 |
| Sep 24, 2026 | $1.19 | $1.25 | $1.18 | $1.19 | +$0.01 | +0.85% | 85,940 | $1.21 | $1.18 $1.25 |
| Sep 23, 2026 | $1.17 | $1.21 | $1.16 | $1.18 | +$0.01 | +0.85% | 130,428 | $1.18 | $1.16 $1.21 |
| Sep 22, 2026 | $1.18 | $1.22 | $1.17 | $1.17 | $-0.03 | -2.50% | 54,493 | $1.19 | $1.17 $1.22 |
| Sep 21, 2026 | $1.24 | $1.24 | $1.17 | $1.20 | $-0.02 | -1.64% | 99,376 | $1.20 | $1.17 $1.24 |
| Sep 18, 2026 | $1.18 | $1.23 | $1.18 | $1.22 | +$0.03 | +2.52% | 146,207 | $1.21 | $1.18 $1.23 |
| Sep 17, 2026 | $1.26 | $1.26 | $1.18 | $1.19 | $-0.05 | -4.03% | 57,026 | $1.22 | $1.18 $1.26 |
| Sep 16, 2026 | $1.26 | $1.28 | $1.24 | $1.24 | $-0.01 | -0.80% | 59,768 | $1.25 | $1.24 $1.28 |
| Sep 15, 2026 | $1.28 | $1.32 | $1.25 | $1.25 | $-0.03 | -2.34% | 88,734 | $1.28 | $1.25 $1.32 |
| Sep 14, 2026 | $1.41 | $1.42 | $1.25 | $1.28 | $-0.12 | -8.57% | 300,860 | $1.30 | $1.25 $1.42 |
| Sep 11, 2026 | $1.31 | $1.42 | $1.29 | $1.40 | +$0.09 | +6.87% | 242,659 | $1.36 | $1.29 $1.42 |
| Sep 10, 2026 | $1.25 | $1.34 | $1.23 | $1.31 | +$0.08 | +6.50% | 226,759 | $1.29 | $1.23 $1.34 |
| Sep 9, 2026 | $1.24 | $1.31 | $1.22 | $1.23 | +$0.00 | +0.00% | 366,566 | $1.26 | $1.22 $1.31 |
| Sep 8, 2026 | $1.06 | $1.25 | $1.06 | $1.23 | +$0.20 | +19.42% | 574,178 | $1.18 | $1.06 $1.25 |
| Sep 4, 2026 | $1.05 | $1.06 | $1.02 | $1.03 | $-0.02 | -1.90% | 54,230 | $1.03 | $1.02 $1.06 |
| Sep 3, 2026 | $1.02 | $1.06 | $1.01 | $1.05 | +$0.05 | +5.00% | 78,758 | $1.03 | $1.01 $1.06 |
| Sep 2, 2026 | $1.00 | $1.04 | $1.00 | $1.00 | +$0.00 | +0.45% | 73,408 | $1.02 | $1.00 $1.04 |
| Sep 1, 2026 | $1.01 | $1.02 | $1.00 | $1.00 | $-0.02 | -2.40% | 30,067 | $1.01 | $1.00 $1.02 |
| Aug 31, 2026 | $1.03 | $1.03 | $1.01 | $1.02 | +$0.01 | +0.99% | 34,778 | $1.02 | $1.01 $1.03 |
| Aug 28, 2026 | $1.00 | $1.03 | $0.97 | $1.01 | +$0.01 | +1.00% | 112,016 | $0.99 | $0.97 $1.03 |
| Aug 27, 2026 | $1.01 | $1.05 | $1.00 | $1.00 | $-0.01 | -0.99% | 92,868 | $1.02 | $1.00 $1.05 |
| Aug 26, 2026 | $1.08 | $1.08 | $1.01 | $1.01 | $-0.07 | -6.48% | 145,245 | $1.05 | $1.01 $1.08 |
| Aug 25, 2026 | $1.07 | $1.10 | $1.05 | $1.08 | +$0.03 | +2.86% | 159,003 | $1.08 | $1.05 $1.10 |
| Aug 24, 2026 | $1.10 | $1.10 | $1.04 | $1.05 | $-0.05 | -4.55% | 64,454 | $1.07 | $1.04 $1.10 |
| Aug 21, 2026 | $1.13 | $1.14 | $1.10 | $1.10 | $-0.02 | -1.79% | 144,008 | $1.12 | $1.10 $1.14 |