5 DAY PERFORMANCE
+25.44%
1 MONTH PERFORMANCE
+30.00%
3 MONTH PERFORMANCE
+16.26%
6 MONTH PERFORMANCE
-23.12%
YEAR-TO-DATE PERFORMANCE
+13.49%
1 YEAR PERFORMANCE
-78.66%
Actinium Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $1.16 | $1.20 (3.9%) | $1.21 | $1.16 | 217,087 | $36.97 M |
| 03/12/2025 | $1.17 | $1.15 (-1.71%) | $1.17 | $1.12 | 115,976 | $35.73 M |
| 03/11/2025 | $1.11 | $1.15 (3.6%) | $1.15 | $1.09 | 128,420 | $35.73 M |
| 03/10/2025 | $1.10 | $1.12 (1.82%) | $1.13 | $1.09 | 119,030 | $34.80 M |
| 03/07/2025 | $1.13 | $1.14 (0.88%) | $1.14 | $1.10 | 59,800 | $35.42 M |
| 03/06/2025 | $1.14 | $1.14 (0%) | $1.15 | $1.12 | 95,223 | $35.42 M |
| 03/05/2025 | $1.10 | $1.15 (4.55%) | $1.16 | $1.08 | 201,820 | $35.73 M |
| 03/04/2025 | $1.06 | $1.10 (3.77%) | $1.12 | $1.03 | 210,800 | $34.18 M |
| 03/03/2025 | $1.17 | $1.06 (-9.4%) | $1.17 | $1.06 | 214,333 | $32.94 M |
| 02/28/2025 | $1.11 | $1.15 (3.6%) | $1.16 | $1.09 | 114,000 | $35.73 M |
| 02/27/2025 | $1.10 | $1.10 (0%) | $1.15 | $1.10 | 144,600 | $34.18 M |
| 02/26/2025 | $1.14 | $1.11 (-2.63%) | $1.16 | $1.11 | 171,417 | $34.49 M |
| 02/25/2025 | $1.16 | $1.15 (-0.86%) | $1.20 | $1.12 | 140,123 | $35.73 M |
| 02/24/2025 | $1.17 | $1.17 (0%) | $1.18 | $1.12 | 122,803 | $36.35 M |
| 02/21/2025 | $1.24 | $1.17 (-5.65%) | $1.26 | $1.17 | 124,122 | $36.35 M |
| 02/20/2025 | $1.16 | $1.23 (6.03%) | $1.23 | $1.15 | 130,800 | $38.22 M |
| 02/19/2025 | $1.24 | $1.17 (-5.65%) | $1.28 | $1.17 | 172,196 | $36.35 M |
| 02/18/2025 | $1.17 | $1.26 (7.69%) | $1.28 | $1.17 | 318,230 | $39.15 M |
| 02/14/2025 | $1.12 | $1.15 (2.68%) | $1.16 | $1.12 | 94,214 | $35.73 M |
| 02/13/2025 | $1.11 | $1.10 (-0.9%) | $1.13 | $1.07 | 175,800 | $34.18 M |
| 02/12/2025 | $1.10 | $1.09 (-0.91%) | $1.12 | $1.07 | 129,207 | $33.87 M |
| 02/11/2025 | $1.13 | $1.11 (-1.77%) | $1.15 | $1.10 | 190,110 | $34.49 M |
| 02/10/2025 | $1.16 | $1.13 (-2.59%) | $1.16 | $1.12 | 162,000 | $35.11 M |
| 02/07/2025 | $1.15 | $1.12 (-2.61%) | $1.18 | $1.11 | 219,713 | $34.80 M |
| 02/06/2025 | $1.23 | $1.15 (-6.5%) | $1.23 | $1.15 | 125,761 | $35.73 M |
| 02/05/2025 | $1.20 | $1.23 (2.5%) | $1.23 | $1.17 | 142,200 | $38.22 M |
| 02/04/2025 | $1.19 | $1.17 (-1.68%) | $1.23 | $1.17 | 143,621 | $36.35 M |
| 02/03/2025 | $1.15 | $1.18 (2.61%) | $1.18 | $1.10 | 257,600 | $36.66 M |
| 01/31/2025 | $1.23 | $1.16 (-5.69%) | $1.24 | $1.16 | 266,200 | $36.04 M |
| 01/30/2025 | $1.24 | $1.22 (-1.61%) | $1.26 | $1.18 | 145,825 | $37.91 M |
| 01/29/2025 | $1.30 | $1.23 (-5.38%) | $1.30 | $1.23 | 133,900 | $38.22 M |
| 01/28/2025 | $1.28 | $1.29 (0.78%) | $1.31 | $1.26 | 163,202 | $40.08 M |
| 01/27/2025 | $1.30 | $1.29 (-0.77%) | $1.33 | $1.27 | 123,200 | $40.08 M |
| 01/24/2025 | $1.34 | $1.29 (-3.73%) | $1.35 | $1.28 | 135,740 | $40.08 M |
| 01/23/2025 | $1.32 | $1.34 (1.52%) | $1.34 | $1.30 | 70,113 | $41.64 M |
| 01/22/2025 | $1.32 | $1.32 (0%) | $1.35 | $1.30 | 125,421 | $41.01 M |
| 01/21/2025 | $1.39 | $1.30 (-6.47%) | $1.43 | $1.30 | 270,149 | $40.39 M |
| 01/17/2025 | $1.22 | $1.40 (14.75%) | $1.40 | $1.22 | 457,800 | $43.50 M |
| 01/16/2025 | $1.22 | $1.22 (0%) | $1.23 | $1.18 | 140,301 | $37.91 M |
| 01/15/2025 | $1.23 | $1.22 (-0.81%) | $1.27 | $1.20 | 122,800 | $37.91 M |
| 01/14/2025 | $1.27 | $1.22 (-3.94%) | $1.27 | $1.17 | 234,671 | $37.91 M |
| 01/13/2025 | $1.30 | $1.26 (-3.08%) | $1.30 | $1.24 | 118,500 | $39.15 M |
| 01/10/2025 | $1.29 | $1.28 (-0.78%) | $1.31 | $1.25 | 216,900 | $39.77 M |
| 01/08/2025 | $1.39 | $1.31 (-5.76%) | $1.42 | $1.31 | 166,200 | $40.70 M |
| 01/07/2025 | $1.43 | $1.39 (-2.8%) | $1.47 | $1.36 | 207,325 | $43.19 M |
| 01/06/2025 | $1.45 | $1.43 (-1.38%) | $1.48 | $1.39 | 283,800 | $44.43 M |
| 01/03/2025 | $1.27 | $1.44 (13.39%) | $1.45 | $1.27 | 388,300 | $44.74 M |
| 01/02/2025 | $1.27 | $1.26 (-0.79%) | $1.34 | $1.25 | 468,700 | $39.15 M |
| 12/31/2024 | $1.19 | $1.26 (5.88%) | $1.28 | $1.17 | 580,470 | $39.15 M |
| 12/30/2024 | $1.20 | $1.17 (-2.5%) | $1.22 | $1.16 | 418,720 | $36.35 M |
| 12/27/2024 | $1.28 | $1.20 (-6.25%) | $1.29 | $1.18 | 477,781 | $37.29 M |
| 12/26/2024 | $1.20 | $1.29 (7.5%) | $1.29 | $1.17 | 296,428 | $40.08 M |
| 12/24/2024 | $1.24 | $1.22 (-1.61%) | $1.24 | $1.15 | 141,941 | $37.91 M |
| 12/23/2024 | $1.28 | $1.24 (-3.13%) | $1.29 | $1.19 | 301,837 | $38.53 M |
| 12/20/2024 | $1.14 | $1.29 (13.16%) | $1.29 | $1.13 | 1.08 M | $40.08 M |
| 12/19/2024 | $1.19 | $1.12 (-5.88%) | $1.20 | $1.10 | 357,424 | $34.80 M |
| 12/18/2024 | $1.22 | $1.16 (-4.92%) | $1.26 | $1.16 | 383,500 | $36.04 M |
| 12/17/2024 | $1.27 | $1.22 (-3.94%) | $1.29 | $1.22 | 294,600 | $37.91 M |
| 12/16/2024 | $1.21 | $1.27 (4.96%) | $1.28 | $1.20 | 381,300 | $39.46 M |
| 12/13/2024 | $1.23 | $1.23 (0%) | $1.23 | $1.16 | 434,089 | $38.22 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
