NYSE:ATNM | Historical Stock Price | Actinium Pharmaceuticals, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-12-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.71$2.54$9.04$32.21$114.81$409.192012-12-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$7.80$7.801,425,900——
2020-12-30$8.16$8.161,232,900——
2020-12-29$8.08$8.083,737,300——
2020-12-28$10.72$10.72688,500——
2020-12-24$11.05$11.05207,200——
2020-12-23$11.22$11.22277,500——
2020-12-22$11.12$11.12365,600——
2020-12-21$11.19$11.19261,300——
2020-12-18$11.34$11.34237,900——
2020-12-17$11.42$11.42190,700——
2020-12-16$11.52$11.52255,100——
2020-12-15$11.82$11.82440,600——
2020-12-14$11.74$11.74554,100——
2020-12-11$11.48$11.48541,000——
2020-12-10$11.10$11.10574,000——
2020-12-09$11.14$11.14508,500——
2020-12-08$11.04$11.04687,100——
2020-12-07$10.90$10.901,064,600——
2020-12-04$10.84$10.84409,000——
2020-12-03$10.40$10.40336,000——
2020-12-02$10.35$10.35393,200——
2020-12-01$10.27$10.27561,900——
2020-11-30$11.00$11.00297,500——
2020-11-27$11.19$11.19260,700——
2020-11-25$10.89$10.89329,000——
2020-11-24$10.96$10.96440,700——
2020-11-23$10.93$10.93446,300——
2020-11-20$11.16$11.16302,900——
2020-11-19$11.28$11.28317,200——
2020-11-18$11.54$11.54373,000——
2020-11-17$12.11$12.11730,800——
2020-11-16$12.64$12.64639,600——
2020-11-13$12.01$12.01542,100——
2020-11-12$11.95$11.95457,900——
2020-11-11$11.37$11.37277,300——
2020-11-10$11.02$11.02333,300——
2020-11-09$10.93$10.93419,700——
2020-11-06$11.44$11.44362,200——
2020-11-05$11.69$11.69632,400——
2020-11-04$11.29$11.29834,700——
2020-11-03$10.24$10.24207,500——
2020-11-02$9.76$9.76232,800——
2020-10-30$9.96$9.96243,900——
2020-10-29$10.20$10.20297,900——
2020-10-28$10.71$10.71418,000——
2020-10-27$11.02$11.02316,900——
2020-10-26$11.47$11.47281,400——
2020-10-23$11.28$11.28262,400——
2020-10-22$11.82$11.82508,300——
2020-10-21$11.78$11.78829,100——
2020-10-20$10.95$10.95289,600——
2020-10-19$11.57$11.57355,900——
2020-10-16$11.98$11.98507,700——
2020-10-15$11.60$11.60333,000——
2020-10-14$11.08$11.08247,800——
2020-10-13$10.56$10.56142,700——
2020-10-12$10.48$10.48183,600——
2020-10-09$10.54$10.54203,300——
2020-10-08$10.15$10.15179,500——
2020-10-07$10.03$10.03139,900——
2020-10-06$9.89$9.89261,500——
2020-10-05$9.60$9.60171,400——
2020-10-02$9.18$9.18151,700——
2020-10-01$9.34$9.34227,200——
2020-09-30$9.69$9.69357,900——
2020-09-29$9.34$9.34244,600——
2020-09-28$8.77$8.77202,300——
2020-09-25$9.21$9.21208,900——
2020-09-24$8.56$8.56177,800——
2020-09-23$8.91$8.91268,500——
2020-09-22$9.83$9.83216,500——
2020-09-21$9.87$9.87277,300——
2020-09-18$10.33$10.33467,200——
2020-09-17$9.57$9.57332,000——
2020-09-16$9.29$9.29273,400——
2020-09-15$9.41$9.41226,000——
2020-09-14$9.23$9.23446,700——
2020-09-11$8.52$8.52277,300——
2020-09-10$8.04$8.04315,000——
2020-09-09$8.31$8.31333,800——
2020-09-08$7.73$7.73388,000——
2020-09-04$7.39$7.39359,900——
2020-09-03$7.26$7.26428,000——
2020-09-02$8.00$8.00517,500——
2020-09-01$8.00$8.00541,700——
2020-08-31$8.31$8.31565,500——
2020-08-28$8.53$8.53463,800——
2020-08-27$8.75$8.75351,200——
2020-08-26$8.93$8.93221,800——
2020-08-25$8.90$8.90276,200——
2020-08-24$8.86$8.86522,600——
2020-08-21$9.28$9.28384,700——
2020-08-20$9.68$9.68383,100——
2020-08-19$9.63$9.63435,100——
2020-08-18$10.36$10.36593,900——
2020-08-17$10.81$10.81667,500——
2020-08-14$9.82$9.82322,400——
2020-08-13$9.91$9.91812,600——
2020-08-12$9.55$9.55749,300——
2020-08-11$9.66$9.661,878,800——
2020-08-10$11.70$11.70823,783——
2020-08-07$12.75$12.751,096,533——
2020-08-06$12.84$12.841,762,693——
2020-08-05$16.98$16.98917,663——
2020-08-04$17.70$17.70557,550——
2020-08-03$18.00$18.00773,407——
2020-07-31$17.28$17.28633,937——
2020-07-30$17.19$17.19633,997——
2020-07-29$17.40$17.401,032,397——
2020-07-28$17.55$17.551,212,773——
2020-07-27$17.70$17.701,861,383——
2020-07-24$15.96$15.96794,703——
2020-07-23$14.85$14.85437,090——
2020-07-22$14.52$14.521,204,753——
2020-07-21$15.69$15.692,176,057——
2020-07-20$13.50$13.50960,013——
2020-07-17$12.00$12.00771,783——
2020-07-16$11.01$11.01238,370——
2020-07-15$10.50$10.50181,600——
2020-07-14$10.41$10.41194,780——
2020-07-13$10.50$10.50323,623——
2020-07-10$11.07$11.07240,063——
2020-07-09$10.80$10.80223,767——
2020-07-08$10.59$10.59337,753——
2020-07-07$10.95$10.95417,547——
2020-07-06$10.68$10.68663,403——
2020-07-02$9.42$9.42331,193——
2020-07-01$9.90$9.90317,887——
2020-06-30$10.56$10.56454,723——
2020-06-29$10.68$10.68324,867——
2020-06-26$10.89$10.89478,987——
2020-06-25$11.94$11.94428,523——
2020-06-24$12.30$12.30450,543——
2020-06-23$12.60$12.601,235,293——
2020-06-22$13.20$13.20805,503——
2020-06-19$11.43$11.43909,527——
2020-06-18$11.37$11.37595,580——
2020-06-17$11.40$11.401,963,470——
2020-06-16$13.35$13.35641,440——
2020-06-15$12.21$12.21600,877——
2020-06-12$13.50$13.50537,830——
2020-06-11$12.63$12.63840,597——
2020-06-10$13.62$13.623,357,773——
2020-06-09$13.41$13.413,225,693——
2020-06-08$9.60$9.60996,123——
2020-06-05$9.00$9.001,512,180——
2020-06-04$8.70$8.702,728,583——
2020-06-03$6.63$6.63225,873——
2020-06-02$6.42$6.42136,797——
2020-06-01$6.24$6.24118,920——
2020-05-29$6.39$6.39255,333——
2020-05-28$6.18$6.18216,623——
2020-05-27$6.00$6.00178,470——
2020-05-26$6.09$6.09208,280——
2020-05-22$6.00$6.00189,917——
2020-05-21$5.91$5.91444,123——
2020-05-20$5.46$5.46162,833——
2020-05-19$5.40$5.40150,337——
2020-05-18$5.37$5.37167,017——
2020-05-15$5.37$5.37112,553——
2020-05-14$5.40$5.40112,510——
2020-05-13$5.40$5.40143,517——
2020-05-12$5.64$5.64176,793——
2020-05-11$5.67$5.67331,473——
2020-05-08$5.52$5.52180,170——
2020-05-07$5.40$5.40143,093——
2020-05-06$5.34$5.34110,940——
2020-05-05$5.40$5.40161,810——
2020-05-04$5.46$5.46182,527——
2020-05-01$5.34$5.34133,040——
2020-04-30$5.55$5.55169,307——
2020-04-29$5.64$5.64163,330——
2020-04-28$5.64$5.64204,407——
2020-04-27$5.70$5.70238,090——
2020-04-24$5.43$5.43385,457——
2020-04-23$5.46$5.46358,183——
2020-04-22$5.25$5.251,560,557——
2020-04-21$7.08$7.0872,147——
2020-04-20$7.26$7.26181,110——
2020-04-17$6.45$6.4560,763——
2020-04-16$6.09$6.0980,917——
2020-04-15$5.82$5.8224,063——
2020-04-14$5.91$5.9124,983——
2020-04-13$5.79$5.7939,090——
2020-04-09$5.85$5.8536,100——
2020-04-08$5.91$5.9133,183——
2020-04-07$5.79$5.7948,860——
2020-04-06$5.55$5.5534,620——
2020-04-03$5.67$5.6734,273——
2020-04-02$5.40$5.4018,557——
2020-04-01$5.61$5.6133,370——
2020-03-31$5.82$5.8240,360——
2020-03-30$6.03$6.0378,010——
2020-03-27$5.91$5.9140,153——
2020-03-26$5.67$5.6750,340——
2020-03-25$5.61$5.6156,543——
2020-03-24$5.79$5.7940,963——
2020-03-23$5.40$5.4061,843——
2020-03-20$5.61$5.6176,180——
2020-03-19$5.40$5.4082,333——
2020-03-18$5.25$5.2566,923——
2020-03-17$5.61$5.6181,400——
2020-03-16$5.82$5.82103,703——
2020-03-13$6.30$6.3066,500——
2020-03-12$6.36$6.3698,977——
2020-03-11$7.17$7.1772,760——
2020-03-10$7.38$7.38122,443——
2020-03-09$7.68$7.68204,247——
2020-03-06$8.82$8.82391,297——
2020-03-05$8.70$8.70900,687——
2020-03-04$7.47$7.4750,070——
2020-03-03$7.50$7.50124,763——
2020-03-02$7.77$7.77168,453——
2020-02-28$7.14$7.14108,170——
2020-02-27$6.81$6.8147,530——
2020-02-26$7.11$7.1147,147——
2020-02-25$7.05$7.05120,327——
2020-02-24$7.50$7.5080,260——
2020-02-21$7.83$7.83221,717——
2020-02-20$7.53$7.5342,600——
2020-02-19$7.41$7.4142,780——
2020-02-18$7.44$7.4482,620——
2020-02-14$7.77$7.7796,370——
2020-02-13$7.14$7.1446,653——
2020-02-12$6.81$6.8130,587——
2020-02-11$6.75$6.7574,833——
2020-02-10$7.14$7.1439,867——
2020-02-07$7.05$7.0547,867——
2020-02-06$7.08$7.0833,633——
2020-02-05$7.29$7.2935,280——
2020-02-04$7.20$7.2050,983——
2020-02-03$7.11$7.1150,167——
2020-01-31$7.53$7.5350,497——
2020-01-30$7.68$7.6847,120——
2020-01-29$7.71$7.71103,517——
2020-01-28$8.10$8.10160,510——
2020-01-27$7.05$7.0568,040——
2020-01-24$7.53$7.5344,437——
2020-01-23$7.53$7.5356,280——
2020-01-22$7.56$7.5685,870——
2020-01-21$7.92$7.9282,667——
2020-01-17$8.22$8.22107,233——
2020-01-16$8.40$8.40133,773——
2020-01-15$7.65$7.65169,520——
2020-01-14$8.28$8.28304,217——
2020-01-13$8.22$8.22671,450——
2020-01-10$7.50$7.5060,687——
2020-01-09$7.56$7.5695,083——
2020-01-08$7.14$7.1450,367——
2020-01-07$7.32$7.3279,433——
2020-01-06$7.02$7.0260,120——
2020-01-03$7.20$7.2084,113——
2020-01-02$7.14$7.14105,440——