Actinium Pharmaceuticals Inc

ATNM
🏛️ 美国 →
1.60
最后更新: 2025-09-30
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
2023-12-29 4.90 5.36 4.83 5.08 0.3M
2023-12-28 5.24 5.30 4.96 5.00 0.4M
2023-12-27 5.76 5.81 5.25 5.28 0.4M
2023-12-26 5.60 6.20 5.50 5.75 0.5M
2023-12-22 4.85 5.35 4.85 5.31 0.3M
2023-12-21 4.70 4.91 4.66 4.79 0.2M
2023-12-20 4.81 4.94 4.59 4.65 0.1M
2023-12-19 4.82 4.93 4.71 4.84 0.2M
2023-12-18 4.90 4.99 4.70 4.78 0.2M
2023-12-15 5.11 5.39 4.84 4.85 0.7M
2023-12-14 5.15 5.38 4.99 5.09 0.2M
2023-12-13 4.63 5.19 4.52 5.17 0.2M
2023-12-12 4.91 4.91 4.51 4.62 0.2M
2023-12-11 5.68 5.70 4.87 4.92 0.3M
2023-12-08 5.35 5.44 5.19 5.32 0.1M
2023-12-07 5.21 5.33 5.17 5.30 0.1M
2023-12-06 5.14 5.38 5.03 5.26 0.2M
2023-12-05 5.58 5.58 5.12 5.18 0.2M
2023-12-04 5.04 5.56 5.04 5.56 0.2M
2023-12-01 4.53 5.05 4.50 5.04 0.2M
2023-11-30 4.23 4.65 4.14 4.58 0.2M
2023-11-29 4.02 4.25 4.02 4.18 0.1M
2023-11-28 4.29 4.29 4.00 4.02 0.2M
2023-11-27 4.42 4.48 4.25 4.27 0.3M
2023-11-24 4.45 4.59 4.35 4.46 0.1M
2023-11-22 4.39 4.46 4.33 4.42 0.1M
2023-11-21 4.50 4.58 4.28 4.31 0.2M
2023-11-20 4.50 4.71 4.49 4.58 0.2M
2023-11-17 4.56 4.64 4.46 4.49 0.2M
2023-11-16 4.60 4.68 4.49 4.54 0.1M
2023-11-15 4.70 4.98 4.59 4.60 0.2M
2023-11-14 4.54 4.79 4.50 4.76 0.2M
2023-11-13 4.50 4.53 4.30 4.51 0.1M
2023-11-10 4.67 4.67 4.31 4.41 0.3M
2023-11-09 4.82 4.82 4.53 4.67 0.2M
2023-11-08 4.87 4.95 4.62 4.84 0.1M
2023-11-07 4.60 4.93 4.40 4.90 0.3M
2023-11-06 4.79 5.00 4.50 4.55 0.3M
2023-11-03 4.70 4.92 4.52 4.76 0.3M
2023-11-02 5.49 5.70 4.46 4.58 0.8M
2023-11-01 5.61 5.61 5.34 5.42 0.1M
2023-10-31 5.57 5.79 5.48 5.58 0.1M
2023-10-30 5.45 5.57 5.33 5.57 0.1M
2023-10-27 5.53 5.60 5.32 5.40 0.2M
2023-10-26 5.53 5.59 5.42 5.54 0.1M
2023-10-25 5.40 5.66 5.34 5.48 0.1M
2023-10-24 5.50 5.60 5.37 5.40 0.1M
2023-10-23 5.68 5.68 5.40 5.40 0.2M
2023-10-20 5.79 5.87 5.67 5.71 0.1M
2023-10-19 5.81 5.81 5.66 5.76 0.1M
2023-10-18 5.98 6.03 5.79 5.84 0.1M
2023-10-17 5.99 6.20 5.98 6.04 0.1M
2023-10-16 5.93 6.05 5.79 6.00 0.1M
2023-10-13 5.95 5.99 5.82 5.93 0.1M
2023-10-12 5.97 5.98 5.76 5.94 0.2M
2023-10-11 6.04 6.10 5.91 5.97 0.1M
2023-10-10 5.99 6.09 5.88 6.02 0.2M
2023-10-09 6.01 6.14 5.90 5.99 0.1M
2023-10-06 6.09 6.26 5.96 6.07 0.1M
2023-10-05 5.72 6.13 5.60 6.08 0.2M
2023-10-04 5.79 5.93 5.65 5.75 0.2M
2023-10-03 5.72 5.87 5.52 5.74 0.4M
2023-10-02 5.93 6.00 5.53 5.60 0.2M
2023-09-29 6.15 6.15 5.90 5.92 0.2M
2023-09-28 6.18 6.25 6.06 6.16 0.1M
2023-09-27 6.30 6.48 6.15 6.18 0.1M
2023-09-26 6.22 6.44 6.22 6.27 0.1M
2023-09-25 6.26 6.36 6.18 6.21 0.2M
2023-09-22 6.34 6.50 6.22 6.30 0.2M
2023-09-21 6.20 6.34 6.16 6.29 0.1M
2023-09-20 6.27 6.43 6.14 6.26 0.2M
2023-09-19 6.25 6.29 6.03 6.26 0.2M
2023-09-18 6.60 6.63 6.16 6.19 0.2M
2023-09-15 6.64 6.65 6.36 6.58 0.4M
2023-09-14 6.80 6.80 6.51 6.65 0.2M
2023-09-13 7.00 7.12 6.71 6.71 0.2M
2023-09-12 7.32 7.69 6.95 6.98 0.3M
2023-09-11 6.66 7.69 6.58 7.36 0.7M
2023-09-08 6.48 6.64 6.36 6.53 0.1M
2023-09-07 6.62 6.68 6.39 6.44 0.2M
2023-09-06 6.67 6.75 6.57 6.62 0.1M
2023-09-05 6.50 6.78 6.45 6.53 0.2M
2023-09-01 6.09 6.72 6.09 6.65 0.2M
2023-08-31 6.15 6.30 6.00 6.01 0.2M
2023-08-30 6.37 6.41 6.09 6.10 0.2M
2023-08-29 6.07 6.42 6.07 6.40 0.1M
2023-08-28 6.09 6.20 6.05 6.11 0.1M
2023-08-25 5.95 6.08 5.95 6.02 0.1M
2023-08-24 6.12 6.12 5.89 5.98 0.1M
2023-08-23 5.88 6.13 5.88 5.99 0.1M
2023-08-22 6.04 6.11 5.87 5.91 0.1M
2023-08-21 6.14 6.19 6.00 6.01 0.1M
2023-08-18 6.08 6.33 6.06 6.19 0.1M
2023-08-17 6.36 6.40 6.11 6.15 0.2M
2023-08-16 6.53 6.69 6.31 6.35 0.2M
2023-08-15 6.31 6.60 6.18 6.48 0.2M
2023-08-14 6.35 6.42 6.11 6.33 0.2M
2023-08-11 6.51 6.55 6.37 6.38 0.3M
2023-08-10 6.70 6.84 6.56 6.58 0.2M
2023-08-09 6.65 6.76 6.56 6.65 0.1M
2023-08-08 6.70 6.77 6.52 6.60 0.2M
2023-08-07 6.79 6.79 6.51 6.68 0.1M
2023-08-04 6.87 7.03 6.78 6.79 0.1M
2023-08-03 6.96 7.02 6.85 6.87 0.1M
2023-08-02 6.98 7.14 6.92 7.00 0.1M
2023-08-01 7.02 7.15 6.88 7.14 0.2M
2023-07-31 6.99 7.15 6.91 7.12 0.1M
2023-07-28 7.00 7.05 6.72 6.95 0.3M
2023-07-27 7.04 7.09 6.90 6.91 0.1M
2023-07-26 7.12 7.17 6.97 7.02 0.1M
2023-07-25 7.09 7.27 7.06 7.11 0.1M
2023-07-24 7.16 7.20 7.00 7.15 0.1M
2023-07-21 7.26 7.33 7.12 7.15 0.1M
2023-07-20 7.23 7.29 7.10 7.21 0.1M
2023-07-19 7.44 7.61 7.15 7.24 0.1M
2023-07-18 7.32 7.54 7.24 7.36 0.2M
2023-07-17 6.99 7.28 6.97 7.21 0.1M
2023-07-14 7.14 7.17 6.97 6.99 0.2M
2023-07-13 7.22 7.31 7.10 7.15 0.1M
2023-07-12 7.08 7.28 7.08 7.19 0.1M
2023-07-11 7.26 7.26 7.08 7.12 0.1M
2023-07-10 7.20 7.35 7.11 7.28 0.1M
2023-07-07 7.36 7.38 7.10 7.21 0.1M
2023-07-06 7.28 7.39 7.06 7.32 0.2M
2023-07-05 7.35 7.47 7.16 7.37 0.1M
2023-07-03 7.43 7.43 7.11 7.37 0.1M
2023-06-30 7.17 7.44 7.08 7.42 0.2M
2023-06-29 7.37 7.37 6.99 7.15 0.3M
2023-06-28 7.20 7.44 7.10 7.36 0.1M
2023-06-27 7.22 7.38 7.06 7.27 0.2M
2023-06-26 7.48 7.49 7.08 7.26 0.4M
2023-06-23 8.00 8.13 7.40 7.51 3.7M
2023-06-22 8.25 8.32 7.98 8.07 0.2M
2023-06-21 8.02 8.42 7.90 8.34 0.4M
2023-06-20 7.63 8.08 7.53 7.95 0.2M
2023-06-16 7.74 7.88 7.51 7.75 0.3M
2023-06-15 7.95 8.07 7.61 7.74 0.3M
2023-06-14 8.25 8.38 7.90 7.96 0.2M
2023-06-13 8.33 8.56 8.21 8.21 0.1M
2023-06-12 8.45 8.55 8.15 8.31 0.2M
2023-06-09 8.65 8.75 8.24 8.28 0.2M
2023-06-08 8.57 8.73 8.41 8.67 0.1M
2023-06-07 8.35 8.72 8.30 8.51 0.2M
2023-06-06 8.32 8.55 8.07 8.07 0.2M
2023-06-05 8.36 8.60 8.34 8.42 0.1M
2023-06-02 8.46 8.55 8.17 8.39 0.1M
2023-06-01 8.31 8.42 8.01 8.34 0.1M
2023-05-31 7.90 8.36 7.90 8.30 0.2M
2023-05-30 8.15 8.22 7.88 8.05 0.2M
2023-05-26 8.19 8.35 8.11 8.19 0.1M
2023-05-25 8.21 8.32 7.97 8.25 0.2M
2023-05-24 8.63 8.63 8.26 8.44 0.2M
2023-05-23 8.76 9.09 8.57 8.70 0.1M
2023-05-22 8.86 9.05 8.80 8.95 0.2M
2023-05-19 8.40 8.93 8.40 8.68 0.2M
2023-05-18 8.35 8.55 8.28 8.37 0.1M
2023-05-17 8.45 8.55 8.25 8.39 0.1M
2023-05-16 8.66 8.89 8.29 8.41 0.1M
2023-05-15 8.34 8.98 8.34 8.94 0.1M
2023-05-12 8.35 8.39 8.23 8.34 0.1M
2023-05-11 8.40 8.43 8.23 8.28 0.2M
2023-05-10 8.47 8.61 8.33 8.47 0.1M
2023-05-09 8.60 8.65 8.17 8.44 0.4M
2023-05-08 8.87 8.94 8.60 8.65 0.2M
2023-05-05 8.89 9.03 8.80 8.80 0.2M
2023-05-04 8.94 9.05 8.72 8.87 0.1M
2023-05-03 9.03 9.13 8.97 8.97 0.2M
2023-05-02 9.18 9.20 8.91 9.03 0.2M
2023-05-01 8.89 9.18 8.81 9.15 0.5M
2023-04-28 8.86 8.92 8.69 8.80 0.3M
2023-04-27 8.80 8.96 8.68 8.77 0.3M
2023-04-26 9.29 9.30 8.77 8.80 0.4M
2023-04-25 9.36 9.39 8.85 8.90 0.5M
2023-04-24 9.25 9.41 9.18 9.39 0.2M
2023-04-21 8.92 9.36 8.83 9.30 0.2M
2023-04-20 9.18 9.22 8.85 8.90 0.2M
2023-04-19 9.22 9.38 9.10 9.17 0.2M
2023-04-18 9.25 9.41 9.18 9.30 0.1M
2023-04-17 9.08 9.47 9.08 9.29 0.3M
2023-04-14 9.19 9.28 8.98 9.11 0.1M
2023-04-13 8.86 9.30 8.86 9.17 0.2M
2023-04-12 9.08 9.14 8.73 8.86 0.2M
2023-04-11 9.07 9.25 8.97 9.08 0.1M
2023-04-10 9.08 9.20 8.72 9.19 0.1M
2023-04-06 8.78 9.00 8.62 8.98 0.2M
2023-04-05 8.94 8.94 8.57 8.71 0.3M
2023-04-04 9.47 9.47 8.94 8.96 0.3M
2023-04-03 9.30 9.40 8.97 9.20 0.3M
2023-03-31 9.14 9.48 9.12 9.45 0.2M
2023-03-30 9.20 9.30 8.94 9.15 0.2M
2023-03-29 9.13 9.26 9.00 9.22 0.1M
2023-03-28 9.08 9.30 8.95 9.04 0.2M
2023-03-27 9.31 9.45 8.97 9.08 0.1M
2023-03-24 9.21 9.36 8.75 9.34 0.2M
2023-03-23 9.25 9.45 9.00 9.20 0.1M
2023-03-22 9.38 9.41 9.00 9.17 0.2M
2023-03-21 9.12 9.56 9.03 9.43 0.2M
2023-03-20 9.26 9.30 8.90 9.15 0.2M
2023-03-17 9.53 9.54 8.92 9.28 0.5M
2023-03-16 9.23 9.62 9.03 9.56 0.2M
2023-03-15 9.25 9.35 9.00 9.34 0.2M
2023-03-14 9.06 9.63 9.01 9.59 0.3M
2023-03-13 8.53 9.15 8.50 8.92 0.3M
2023-03-10 9.37 9.37 8.43 8.51 0.6M
2023-03-09 9.59 9.65 9.12 9.25 0.4M
2023-03-08 9.87 9.99 9.43 9.68 0.3M
2023-03-07 10.20 10.20 9.86 9.94 0.2M
2023-03-06 10.00 10.20 9.87 10.20 0.2M
2023-03-03 10.01 10.38 9.92 10.13 0.2M
2023-03-02 10.46 10.46 9.92 10.06 0.3M
2023-03-01 9.67 10.39 9.50 10.37 0.5M
2023-02-28 10.07 10.17 9.50 9.65 0.4M
2023-02-27 9.30 10.15 9.25 9.88 0.5M
2023-02-24 9.49 9.61 9.07 9.26 0.5M
2023-02-23 9.00 9.96 8.74 9.72 1.3M
2023-02-22 11.28 11.35 8.64 8.73 2.8M
2023-02-21 14.50 14.70 11.16 11.44 4.2M
2023-02-17 14.45 14.45 13.62 13.76 0.7M
2023-02-16 13.62 14.26 13.09 14.26 0.6M
2023-02-15 13.79 13.85 13.09 13.37 0.5M
2023-02-14 13.23 13.65 12.92 13.42 0.5M
2023-02-13 13.00 13.13 12.54 13.00 0.2M
2023-02-10 12.14 13.00 12.02 13.00 0.3M
2023-02-09 12.29 12.54 11.99 12.14 0.2M
2023-02-08 12.56 12.70 12.22 12.36 0.2M
2023-02-07 12.01 12.88 12.01 12.56 0.3M
2023-02-06 12.30 12.46 11.94 12.08 0.3M
2023-02-03 11.75 12.25 11.75 12.21 0.2M
2023-02-02 11.73 12.18 11.48 11.93 0.3M
2023-02-01 11.74 11.81 11.37 11.59 0.2M
2023-01-31 11.17 11.78 11.17 11.72 0.2M
2023-01-30 11.43 11.66 11.13 11.14 0.2M
2023-01-27 11.45 11.70 11.35 11.56 0.2M
2023-01-26 11.19 11.49 10.90 11.44 0.2M
2023-01-25 11.30 11.30 10.69 11.17 0.2M
2023-01-24 11.65 11.85 11.31 11.37 0.3M
2023-01-23 11.07 11.72 10.73 11.60 0.6M
2023-01-20 10.55 11.04 10.45 11.00 0.3M
2023-01-19 10.53 10.80 10.28 10.46 0.1M
2023-01-18 11.00 11.10 10.31 10.55 0.3M
2023-01-17 10.07 10.95 10.00 10.89 0.5M
2023-01-13 10.22 10.59 10.02 10.15 0.4M
2023-01-12 10.08 10.79 9.83 10.19 0.8M
2023-01-11 10.19 10.19 9.55 9.85 0.4M
2023-01-10 9.56 10.18 9.52 10.15 0.3M
2023-01-09 9.95 10.04 9.38 9.38 0.3M
2023-01-06 10.25 10.50 9.85 9.88 0.3M
2023-01-05 10.11 10.32 10.03 10.25 0.1M
2023-01-04 10.07 10.26 9.72 10.26 0.2M
2023-01-03 10.58 10.73 9.96 10.02 0.2M