Actinium Pharmaceuticals Inc

ATNM
🏛️ 美国 →
1.62
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 6.03 6.26 5.93 6.01 0.2M
2021-12-30 6.00 6.36 6.00 6.09 0.1M
2021-12-29 6.05 6.33 5.92 6.05 0.1M
2021-12-28 6.39 6.48 5.88 6.10 0.2M
2021-12-27 6.74 6.84 6.35 6.39 0.1M
2021-12-23 6.64 6.82 6.57 6.66 0.1M
2021-12-22 6.43 6.81 6.24 6.61 0.1M
2021-12-21 6.77 6.91 6.35 6.42 0.2M
2021-12-20 7.03 7.06 6.75 6.76 0.0M
2021-12-17 6.68 7.17 6.56 7.00 0.2M
2021-12-16 6.98 6.98 6.58 6.84 0.1M
2021-12-15 6.42 6.96 6.10 6.82 0.3M
2021-12-14 6.88 7.02 6.27 6.38 0.2M
2021-12-13 7.05 7.38 6.54 6.87 0.2M
2021-12-10 6.89 7.05 6.74 6.85 0.1M
2021-12-09 7.28 7.43 6.83 6.83 0.1M
2021-12-08 7.05 7.50 6.88 7.37 0.1M
2021-12-07 6.56 7.21 6.56 7.05 0.1M
2021-12-06 6.38 6.70 6.26 6.53 0.1M
2021-12-03 6.68 6.69 6.10 6.35 0.2M
2021-12-02 6.89 6.95 6.50 6.80 0.1M
2021-12-01 7.24 7.35 6.69 6.86 0.1M
2021-11-30 6.93 7.24 6.56 7.17 0.2M
2021-11-29 7.34 7.38 6.99 6.99 0.1M
2021-11-26 7.29 7.39 7.20 7.29 0.1M
2021-11-24 7.25 7.48 7.20 7.40 0.1M
2021-11-23 7.50 7.55 7.05 7.32 0.2M
2021-11-22 7.59 7.67 7.38 7.42 0.1M
2021-11-19 7.74 7.91 7.55 7.62 0.1M
2021-11-18 7.76 7.88 7.55 7.74 0.1M
2021-11-17 8.00 8.00 7.70 7.78 0.1M
2021-11-16 8.19 8.24 7.79 7.99 0.1M
2021-11-15 7.87 8.25 7.70 8.09 0.3M
2021-11-12 8.00 8.22 7.75 7.97 0.1M
2021-11-11 7.70 8.00 7.69 7.84 0.1M
2021-11-10 7.99 8.22 7.70 7.71 0.1M
2021-11-09 8.30 8.41 8.01 8.08 0.1M
2021-11-08 8.26 8.53 8.18 8.22 0.1M
2021-11-05 8.40 8.60 8.01 8.28 0.1M
2021-11-04 9.14 9.21 8.32 8.41 0.2M
2021-11-03 8.46 9.10 8.46 8.80 0.2M
2021-11-02 8.21 8.52 8.10 8.50 0.1M
2021-11-01 7.88 8.37 7.84 8.32 0.1M
2021-10-29 8.14 8.18 7.83 7.85 0.1M
2021-10-28 7.84 8.17 7.73 8.14 0.1M
2021-10-27 7.98 7.98 7.71 7.85 0.1M
2021-10-26 7.80 8.00 7.53 8.00 0.2M
2021-10-25 8.30 8.30 7.65 7.74 0.2M
2021-10-22 7.80 8.35 7.50 8.25 0.3M
2021-10-21 7.89 7.96 7.71 7.87 0.1M
2021-10-20 7.78 8.06 7.71 7.97 0.1M
2021-10-19 7.78 8.01 7.70 7.85 0.1M
2021-10-18 7.91 8.20 7.71 7.80 0.1M
2021-10-15 8.26 8.33 7.94 8.04 0.1M
2021-10-14 8.60 8.72 8.18 8.20 0.1M
2021-10-13 8.19 8.53 8.03 8.49 0.1M
2021-10-12 8.00 8.15 7.97 8.07 0.1M
2021-10-11 7.95 8.25 7.84 8.03 0.1M
2021-10-08 7.86 8.07 7.52 8.01 0.2M
2021-10-07 8.08 8.16 7.69 7.85 0.3M
2021-10-06 8.30 8.40 8.01 8.15 0.2M
2021-10-05 8.51 8.84 8.30 8.34 0.2M
2021-10-04 8.73 8.73 8.31 8.47 0.2M
2021-10-01 8.82 8.95 8.56 8.58 0.1M
2021-09-30 8.70 8.95 8.35 8.86 0.3M
2021-09-29 9.25 9.48 8.62 8.75 0.3M
2021-09-28 9.55 9.68 9.11 9.25 0.3M
2021-09-27 10.00 10.25 9.41 9.66 0.5M
2021-09-24 8.98 10.30 8.71 9.67 1.1M
2021-09-23 8.25 8.97 8.25 8.93 0.5M
2021-09-22 8.38 8.57 8.00 8.24 0.5M
2021-09-21 7.45 8.29 7.44 8.10 0.5M
2021-09-20 7.50 7.80 7.25 7.40 0.5M
2021-09-17 6.78 7.85 6.62 7.83 0.8M
2021-09-16 6.98 7.10 6.51 6.68 0.4M
2021-09-15 6.16 6.98 6.01 6.83 1.0M
2021-09-14 5.91 6.07 5.70 5.76 0.2M
2021-09-13 6.07 6.15 5.88 5.92 0.2M
2021-09-10 6.11 6.17 6.00 6.02 0.2M
2021-09-09 6.12 6.20 5.98 6.12 0.1M
2021-09-08 6.10 6.15 5.98 6.09 0.1M
2021-09-07 6.28 6.34 6.03 6.13 0.2M
2021-09-03 6.54 6.54 6.28 6.35 0.1M
2021-09-02 6.06 6.48 6.06 6.47 0.2M
2021-09-01 6.09 6.40 6.03 6.07 0.3M
2021-08-31 6.00 6.08 5.91 6.08 0.4M
2021-08-30 6.17 6.24 5.93 6.00 0.2M
2021-08-27 6.15 6.15 6.01 6.06 0.2M
2021-08-26 6.12 6.21 6.00 6.07 0.1M
2021-08-25 6.20 6.20 6.07 6.12 0.2M
2021-08-24 6.11 6.22 6.06 6.17 0.1M
2021-08-23 6.10 6.28 6.08 6.16 0.2M
2021-08-20 6.05 6.19 6.02 6.03 0.2M
2021-08-19 6.13 6.19 6.02 6.04 0.1M
2021-08-18 6.45 6.54 6.20 6.20 0.1M
2021-08-17 6.08 6.47 6.04 6.43 0.2M
2021-08-16 6.32 6.42 6.01 6.04 0.2M
2021-08-13 6.42 6.55 6.26 6.32 0.2M
2021-08-12 6.43 6.48 6.30 6.40 0.1M
2021-08-11 6.82 6.86 6.40 6.49 0.3M
2021-08-10 6.89 6.96 6.76 6.81 0.1M
2021-08-09 6.91 7.03 6.87 6.93 0.0M
2021-08-06 6.95 6.95 6.76 6.92 0.1M
2021-08-05 6.70 6.94 6.62 6.94 0.1M
2021-08-04 6.91 6.93 6.56 6.64 0.2M
2021-08-03 6.97 7.00 6.71 6.91 0.1M
2021-08-02 6.66 6.91 6.65 6.91 0.1M
2021-07-30 6.80 6.86 6.62 6.66 0.1M
2021-07-29 7.01 7.07 6.76 6.77 0.1M
2021-07-28 6.72 6.97 6.70 6.97 0.1M
2021-07-27 6.81 6.90 6.65 6.76 0.1M
2021-07-26 7.05 7.11 6.76 6.88 0.2M
2021-07-23 7.25 7.30 6.95 7.07 0.1M
2021-07-22 7.58 7.58 7.14 7.31 0.2M
2021-07-21 7.00 7.24 6.95 7.22 0.1M
2021-07-20 7.01 7.12 6.98 7.02 0.1M
2021-07-19 7.16 7.17 6.80 7.07 0.1M
2021-07-16 6.95 7.38 6.84 7.18 0.2M
2021-07-15 6.78 6.88 6.62 6.84 0.2M
2021-07-14 6.96 7.08 6.76 6.78 0.1M
2021-07-13 7.16 7.30 6.95 6.98 0.2M
2021-07-12 7.36 7.36 7.17 7.24 0.2M
2021-07-09 7.24 7.39 7.15 7.26 0.1M
2021-07-08 7.05 7.29 7.05 7.21 0.1M
2021-07-07 7.50 7.51 7.16 7.20 0.2M
2021-07-06 7.65 7.66 7.42 7.46 0.1M
2021-07-02 7.73 7.80 7.61 7.67 0.1M
2021-07-01 8.00 8.00 7.67 7.74 0.2M
2021-06-30 7.89 8.00 7.78 7.91 0.1M
2021-06-29 8.18 8.27 7.95 7.98 0.1M
2021-06-28 8.43 8.52 8.13 8.22 0.2M
2021-06-25 7.84 8.47 7.84 8.41 0.3M
2021-06-24 7.85 7.93 7.77 7.84 0.1M
2021-06-23 7.80 7.96 7.73 7.78 0.2M
2021-06-22 7.76 7.98 7.65 7.70 0.2M
2021-06-21 8.15 8.20 7.69 7.75 0.3M
2021-06-18 8.28 8.44 8.02 8.03 0.4M
2021-06-17 8.54 8.66 8.30 8.43 0.3M
2021-06-16 8.46 8.54 8.14 8.26 0.3M
2021-06-15 8.50 8.80 8.32 8.42 0.4M
2021-06-14 8.51 8.64 8.46 8.55 0.2M
2021-06-11 8.45 8.52 8.40 8.51 0.1M
2021-06-10 8.46 8.50 8.40 8.48 0.1M
2021-06-09 8.50 8.73 8.42 8.43 0.1M
2021-06-08 8.57 8.66 8.42 8.51 0.1M
2021-06-07 8.41 8.58 8.27 8.51 0.2M
2021-06-04 8.61 8.61 8.26 8.30 0.2M
2021-06-03 8.11 8.55 8.05 8.50 0.2M
2021-06-02 8.68 8.71 8.07 8.11 0.2M
2021-06-01 8.42 8.63 8.20 8.63 0.3M
2021-05-28 8.34 8.53 8.01 8.16 0.6M
2021-05-27 7.53 7.71 7.41 7.53 0.2M
2021-05-26 7.34 7.56 7.26 7.44 0.1M
2021-05-25 7.53 7.57 7.31 7.37 0.1M
2021-05-24 8.04 8.10 7.53 7.54 0.1M
2021-05-21 7.94 8.18 7.75 8.04 0.2M
2021-05-20 7.49 7.88 7.41 7.87 0.1M
2021-05-19 7.60 7.64 7.33 7.48 0.1M
2021-05-18 7.49 7.79 7.35 7.65 0.1M
2021-05-17 7.10 7.50 7.09 7.46 0.2M
2021-05-14 7.05 7.24 7.02 7.09 0.1M
2021-05-13 7.24 7.28 6.92 7.01 0.2M
2021-05-12 7.04 7.35 7.03 7.18 0.1M
2021-05-11 7.11 7.26 7.00 7.02 0.2M
2021-05-10 7.34 7.40 7.14 7.32 0.1M
2021-05-07 7.30 7.42 7.19 7.29 0.1M
2021-05-06 7.43 7.48 7.16 7.26 0.1M
2021-05-05 7.35 7.57 7.31 7.45 0.1M
2021-05-04 7.67 7.67 7.27 7.28 0.2M
2021-05-03 7.66 7.82 7.52 7.70 0.1M
2021-04-30 7.71 7.97 7.60 7.66 0.1M
2021-04-29 8.12 8.15 7.63 7.82 0.2M
2021-04-28 7.85 8.18 7.79 8.11 0.2M
2021-04-27 7.92 8.00 7.82 7.85 0.1M
2021-04-26 7.85 7.93 7.72 7.86 0.2M
2021-04-23 7.58 7.84 7.54 7.83 0.1M
2021-04-22 7.54 7.70 7.45 7.53 0.1M
2021-04-21 7.10 7.64 7.09 7.57 0.2M
2021-04-20 7.32 7.45 7.14 7.14 0.3M
2021-04-19 7.39 7.47 7.27 7.36 0.2M
2021-04-16 7.58 7.61 7.37 7.46 0.2M
2021-04-15 7.75 7.81 7.53 7.57 0.1M
2021-04-14 7.60 7.88 7.55 7.80 0.2M
2021-04-13 7.77 7.87 7.52 7.58 0.5M
2021-04-12 7.78 8.04 7.65 7.76 0.4M
2021-04-09 8.17 8.26 7.97 8.13 0.2M
2021-04-08 8.39 8.39 8.08 8.17 0.3M
2021-04-07 8.31 8.39 8.20 8.29 0.2M
2021-04-06 8.18 8.37 8.01 8.24 0.4M
2021-04-05 8.25 8.28 8.00 8.12 0.2M
2021-04-01 7.69 8.10 7.62 8.06 0.5M
2021-03-31 7.80 7.80 7.59 7.62 0.2M
2021-03-30 8.06 8.06 7.60 7.66 0.4M
2021-03-29 8.40 8.40 7.85 7.90 0.3M
2021-03-26 8.52 8.59 8.06 8.41 0.4M
2021-03-25 8.50 8.80 8.38 8.47 0.5M
2021-03-24 8.58 8.92 8.20 8.30 0.6M
2021-03-23 8.65 8.78 8.22 8.43 0.3M
2021-03-22 8.90 8.95 8.59 8.76 0.2M
2021-03-19 8.99 9.00 8.67 8.86 0.2M
2021-03-18 8.91 9.09 8.86 8.96 0.2M
2021-03-17 8.81 9.22 8.69 9.03 0.1M
2021-03-16 9.10 9.20 8.71 8.97 0.2M
2021-03-15 9.20 9.48 9.01 9.06 0.3M
2021-03-12 8.69 9.18 8.69 9.18 0.4M
2021-03-11 8.16 8.66 8.12 8.61 0.3M
2021-03-10 8.09 8.30 7.92 8.06 0.2M
2021-03-09 8.01 8.20 7.83 8.06 0.2M
2021-03-08 7.69 8.24 7.60 7.88 0.4M
2021-03-05 7.87 7.93 7.05 7.75 0.5M
2021-03-04 8.00 8.14 7.54 7.93 0.5M
2021-03-03 8.15 8.25 7.93 8.01 0.4M
2021-03-02 8.01 8.18 7.91 8.15 0.2M
2021-03-01 8.20 8.33 8.00 8.06 0.2M
2021-02-26 7.90 8.25 7.70 8.06 0.3M
2021-02-25 8.19 8.30 7.79 7.87 0.5M
2021-02-24 8.17 8.30 8.00 8.13 0.2M
2021-02-23 8.07 8.31 7.61 8.15 0.5M
2021-02-22 8.82 8.95 8.26 8.26 0.6M
2021-02-19 9.02 9.02 8.69 8.81 0.3M
2021-02-18 9.10 9.21 8.65 8.82 0.4M
2021-02-17 9.33 9.41 9.07 9.27 0.4M
2021-02-16 9.40 9.60 9.20 9.36 0.3M
2021-02-12 9.23 9.31 9.09 9.25 0.3M
2021-02-11 9.47 9.56 9.09 9.23 0.2M
2021-02-10 9.84 9.89 8.76 9.47 0.5M
2021-02-09 9.85 10.15 9.35 9.50 0.6M
2021-02-08 9.62 9.82 9.52 9.79 0.5M
2021-02-05 9.60 9.62 9.18 9.59 0.4M
2021-02-04 9.16 9.56 9.15 9.49 0.5M
2021-02-03 8.49 9.35 8.37 9.17 0.9M
2021-02-02 8.35 8.49 8.07 8.39 0.4M
2021-02-01 7.99 8.35 7.88 8.29 0.5M
2021-01-29 7.96 8.24 7.80 7.88 0.4M
2021-01-28 8.01 8.20 7.51 7.85 0.6M
2021-01-27 8.15 8.30 7.95 8.10 0.6M
2021-01-26 8.41 8.44 8.17 8.22 0.5M
2021-01-25 8.37 8.42 8.13 8.41 0.5M
2021-01-22 8.22 8.39 8.14 8.36 0.3M
2021-01-21 8.26 8.38 8.08 8.34 0.4M
2021-01-20 8.50 8.56 8.13 8.22 0.4M
2021-01-19 8.47 8.50 8.19 8.43 0.4M
2021-01-15 8.49 8.59 8.26 8.30 0.4M
2021-01-14 8.45 8.63 8.35 8.45 0.4M
2021-01-13 8.60 8.69 8.27 8.42 0.5M
2021-01-12 8.28 8.75 8.11 8.60 0.5M
2021-01-11 8.22 8.58 7.96 8.28 0.5M
2021-01-08 8.42 8.55 8.12 8.24 0.4M
2021-01-07 8.03 8.59 8.02 8.58 0.7M
2021-01-06 8.55 8.58 7.95 8.02 0.7M
2021-01-05 8.05 8.60 7.89 8.57 0.6M
2021-01-04 7.99 8.36 7.78 7.86 0.9M