XASE
Datos históricos de Actinium Pharmaceuticals, Inc.
Actinium Pharmaceuticals, Inc. · ATNM
$1.10
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 0:13:38 UTC
- Variación en el periodo
- −31.68%
- Máximo
- US$1.74
- 24 de octubre de 2025
- Mínimo
- US$0.74
- 5 de agosto de 2026
- Volumen medio diario
- 0.17 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.09 | 1.12 | 1.07 | 1.10 | +1.85% | 105,763.07 |
| 8 oct 2026 | 1.09 | 1.10 | 1.06 | 1.08 | +0.93% | 104,871.32 |
| 7 oct 2026 | 1.08 | 1.12 | 1.05 | 1.07 | −3.60% | 100,093.479 |
| 6 oct 2026 | 1.20 | 1.22 | 1.02 | 1.11 | −7.50% | 439,575.562 |
| 5 oct 2026 | 1.16 | 1.24 | 1.16 | 1.20 | +2.56% | 115,026.035 |
| 2 oct 2026 | 1.15 | 1.19 | 1.12 | 1.17 | +1.74% | 81,800.81 |
| 1 oct 2026 | 1.11 | 1.15 | 1.11 | 1.15 | +2.68% | 90,832.941 |
| 30 sep 2026 | 1.14 | 1.20 | 1.10 | 1.12 | −1.75% | 95,130.076 |
| 29 sep 2026 | 1.17 | 1.17 | 1.14 | 1.14 | −3.39% | 62,022.64 |
| 28 sep 2026 | 1.18 | 1.20 | 1.17 | 1.18 | −1.67% | 75,373.533 |
| 25 sep 2026 | 1.19 | 1.21 | 1.18 | 1.20 | +0.84% | 28,418.402 |
| 24 sep 2026 | 1.19 | 1.25 | 1.18 | 1.19 | +0.85% | 85,939.608 |
| 23 sep 2026 | 1.17 | 1.21 | 1.16 | 1.18 | +0.85% | 130,427.601 |
| 22 sep 2026 | 1.18 | 1.22 | 1.17 | 1.17 | −2.50% | 54,493.082 |
| 21 sep 2026 | 1.24 | 1.24 | 1.17 | 1.20 | −1.64% | 99,376.02 |
| 18 sep 2026 | 1.18 | 1.23 | 1.18 | 1.22 | +2.52% | 146,207.413 |
| 17 sep 2026 | 1.26 | 1.26 | 1.18 | 1.19 | −4.03% | 57,025.994 |
| 16 sep 2026 | 1.26 | 1.28 | 1.24 | 1.24 | −0.80% | 59,768.057 |
| 15 sep 2026 | 1.28 | 1.32 | 1.25 | 1.25 | −2.34% | 96,168.265 |
| 14 sep 2026 | 1.41 | 1.42 | 1.25 | 1.28 | −8.57% | 301,511.167 |
| 11 sep 2026 | 1.31 | 1.42 | 1.29 | 1.40 | +6.87% | 242,659.024 |
| 10 sep 2026 | 1.25 | 1.34 | 1.23 | 1.31 | +6.50% | 226,758.535 |
| 9 sep 2026 | 1.24 | 1.31 | 1.22 | 1.23 | 0.00% | 366,566.016 |
| 8 sep 2026 | 1.06 | 1.25 | 1.06 | 1.23 | +19.42% | 574,177.574 |
| 4 sep 2026 | 1.05 | 1.06 | 1.02 | 1.03 | −1.90% | 54,229.534 |
| 3 sep 2026 | 1.02 | 1.06 | 1.01 | 1.05 | +5.00% | 78,757.544 |
| 2 sep 2026 | 1.00 | 1.04 | 1.00 | 1.00 | +0.45% | 77,574.894 |
| 1 sep 2026 | 1.01 | 1.02 | 1.00 | 1.00 | −2.40% | 30,066.962 |
| 31 ago 2026 | 1.03 | 1.03 | 1.01 | 1.02 | +0.99% | 34,778.242 |
| 28 ago 2026 | 1.00 | 1.03 | 0.97 | 1.01 | +1.00% | 112,015.962 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.