NYSE American - Delayed Quote • USD
Actinium Pharmaceuticals, Inc. (ATNM)
At close: 4:00 PM EDT
After hours: 4:51 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 7.03 | 7.43 | 6.85 | 6.96 | 6.96 | 185,216 |
| Apr 22, 2024 | 6.92 | 7.34 | 6.82 | 7.17 | 7.17 | 192,600 |
| Apr 19, 2024 | 6.64 | 7.01 | 6.60 | 6.85 | 6.85 | 347,600 |
| Apr 18, 2024 | 7.26 | 7.51 | 6.66 | 6.67 | 6.67 | 420,900 |
| Apr 17, 2024 | 7.73 | 7.82 | 7.20 | 7.25 | 7.25 | 297,400 |
| Apr 16, 2024 | 8.45 | 8.45 | 7.65 | 7.74 | 7.74 | 373,900 |
| Apr 15, 2024 | 8.95 | 9.10 | 8.28 | 8.44 | 8.44 | 255,400 |
| Apr 12, 2024 | 8.97 | 9.04 | 8.55 | 9.00 | 9.00 | 303,600 |
| Apr 11, 2024 | 9.02 | 9.28 | 9.00 | 9.09 | 9.09 | 461,300 |
| Apr 10, 2024 | 8.79 | 9.15 | 8.72 | 8.99 | 8.99 | 344,900 |
| Apr 9, 2024 | 9.12 | 9.13 | 8.70 | 8.98 | 8.98 | 343,900 |
| Apr 8, 2024 | 9.50 | 9.68 | 8.87 | 9.13 | 9.13 | 432,200 |
| Apr 5, 2024 | 9.03 | 9.57 | 8.84 | 9.54 | 9.54 | 486,900 |
| Apr 4, 2024 | 8.99 | 9.36 | 8.96 | 9.13 | 9.13 | 392,400 |
| Apr 3, 2024 | 8.53 | 9.22 | 8.53 | 8.84 | 8.84 | 402,300 |
| Apr 2, 2024 | 8.37 | 8.78 | 8.30 | 8.60 | 8.60 | 287,800 |
| Apr 1, 2024 | 7.83 | 8.74 | 7.70 | 8.56 | 8.56 | 627,400 |
| Mar 28, 2024 | 7.98 | 8.19 | 7.72 | 7.83 | 7.83 | 557,300 |
| Mar 27, 2024 | 8.08 | 8.34 | 7.89 | 7.94 | 7.94 | 470,400 |
| Mar 26, 2024 | 8.77 | 9.05 | 8.00 | 8.12 | 8.12 | 566,400 |
| Mar 25, 2024 | 9.34 | 9.45 | 8.60 | 8.67 | 8.67 | 549,800 |
| Mar 22, 2024 | 9.15 | 9.86 | 8.88 | 9.20 | 9.20 | 1,776,300 |
| Mar 21, 2024 | 8.70 | 9.30 | 8.63 | 9.11 | 9.11 | 1,690,200 |
| Mar 20, 2024 | 8.20 | 8.70 | 7.90 | 8.60 | 8.60 | 1,087,800 |
| Mar 19, 2024 | 7.60 | 8.50 | 7.30 | 8.21 | 8.21 | 2,036,300 |
| Mar 18, 2024 | 6.98 | 6.98 | 6.35 | 6.54 | 6.54 | 260,000 |
| Mar 15, 2024 | 6.20 | 6.78 | 6.16 | 6.75 | 6.75 | 331,900 |
| Mar 14, 2024 | 6.73 | 6.87 | 6.22 | 6.27 | 6.27 | 194,300 |
| Mar 13, 2024 | 6.57 | 6.75 | 6.48 | 6.70 | 6.70 | 104,100 |
| Mar 12, 2024 | 6.81 | 7.00 | 6.58 | 6.59 | 6.59 | 151,700 |
| Mar 11, 2024 | 7.67 | 7.75 | 6.83 | 6.92 | 6.92 | 244,400 |
| Mar 8, 2024 | 7.61 | 8.03 | 7.51 | 7.65 | 7.65 | 174,800 |
| Mar 7, 2024 | 7.74 | 7.80 | 7.44 | 7.61 | 7.61 | 166,300 |
| Mar 6, 2024 | 7.88 | 8.06 | 7.69 | 7.76 | 7.76 | 91,000 |
| Mar 5, 2024 | 7.75 | 8.00 | 7.52 | 7.77 | 7.77 | 116,000 |
| Mar 4, 2024 | 8.50 | 8.50 | 7.72 | 7.88 | 7.88 | 263,200 |
| Mar 1, 2024 | 8.49 | 8.50 | 8.17 | 8.47 | 8.47 | 217,500 |
| Feb 29, 2024 | 8.49 | 8.78 | 8.21 | 8.53 | 8.53 | 256,000 |
| Feb 28, 2024 | 8.12 | 8.35 | 8.05 | 8.31 | 8.31 | 158,500 |
| Feb 27, 2024 | 8.50 | 8.66 | 7.82 | 8.27 | 8.27 | 462,500 |
| Feb 26, 2024 | 7.00 | 8.40 | 6.96 | 8.31 | 8.31 | 690,900 |
| Feb 23, 2024 | 7.04 | 7.17 | 6.52 | 6.86 | 6.86 | 215,500 |
| Feb 22, 2024 | 6.64 | 6.98 | 6.52 | 6.74 | 6.74 | 140,600 |
| Feb 21, 2024 | 6.95 | 7.06 | 6.52 | 6.66 | 6.66 | 220,800 |
| Feb 20, 2024 | 6.34 | 6.97 | 6.27 | 6.94 | 6.94 | 305,700 |
| Feb 16, 2024 | 5.93 | 6.67 | 5.90 | 6.37 | 6.37 | 338,100 |
| Feb 15, 2024 | 5.68 | 5.92 | 5.61 | 5.88 | 5.88 | 168,300 |
| Feb 14, 2024 | 5.47 | 5.69 | 5.30 | 5.65 | 5.65 | 139,000 |
| Feb 13, 2024 | 5.50 | 5.63 | 5.32 | 5.35 | 5.35 | 205,100 |
| Feb 12, 2024 | 5.43 | 5.81 | 5.43 | 5.67 | 5.67 | 196,800 |
| Feb 9, 2024 | 5.23 | 5.50 | 5.23 | 5.46 | 5.46 | 184,200 |
| Feb 8, 2024 | 5.12 | 5.23 | 5.09 | 5.15 | 5.15 | 76,400 |
| Feb 7, 2024 | 5.24 | 5.25 | 5.10 | 5.10 | 5.10 | 98,800 |
| Feb 6, 2024 | 5.15 | 5.32 | 5.15 | 5.29 | 5.29 | 92,300 |
| Feb 5, 2024 | 5.27 | 5.32 | 5.08 | 5.17 | 5.17 | 120,400 |
| Feb 2, 2024 | 5.49 | 5.50 | 5.29 | 5.30 | 5.30 | 93,300 |
| Feb 1, 2024 | 5.39 | 5.65 | 5.33 | 5.56 | 5.56 | 144,100 |
| Jan 31, 2024 | 5.54 | 5.73 | 5.37 | 5.38 | 5.38 | 166,600 |
| Jan 30, 2024 | 5.91 | 6.09 | 5.55 | 5.55 | 5.55 | 227,500 |
| Jan 29, 2024 | 5.56 | 5.95 | 5.48 | 5.93 | 5.93 | 246,800 |
| Jan 26, 2024 | 5.23 | 5.69 | 5.23 | 5.60 | 5.60 | 296,200 |
| Jan 25, 2024 | 5.11 | 5.28 | 5.00 | 5.24 | 5.24 | 142,800 |
| Jan 24, 2024 | 5.17 | 5.18 | 5.04 | 5.09 | 5.09 | 152,700 |
| Jan 23, 2024 | 5.30 | 5.33 | 5.07 | 5.14 | 5.14 | 109,100 |
| Jan 22, 2024 | 5.00 | 5.32 | 4.97 | 5.31 | 5.31 | 186,600 |
| Jan 19, 2024 | 5.02 | 5.05 | 4.86 | 5.02 | 5.02 | 119,800 |
| Jan 18, 2024 | 5.17 | 5.17 | 4.80 | 5.00 | 5.00 | 275,400 |
| Jan 17, 2024 | 5.24 | 5.30 | 5.09 | 5.21 | 5.21 | 140,600 |
| Jan 16, 2024 | 5.14 | 5.39 | 5.07 | 5.34 | 5.34 | 155,000 |
| Jan 12, 2024 | 5.20 | 5.36 | 5.10 | 5.14 | 5.14 | 165,400 |
| Jan 11, 2024 | 5.37 | 5.38 | 5.11 | 5.17 | 5.17 | 151,900 |
| Jan 10, 2024 | 5.19 | 5.40 | 5.19 | 5.34 | 5.34 | 142,800 |
| Jan 9, 2024 | 5.39 | 5.45 | 5.15 | 5.17 | 5.17 | 235,000 |
| Jan 8, 2024 | 5.05 | 5.50 | 5.01 | 5.45 | 5.45 | 204,500 |
| Jan 5, 2024 | 5.15 | 5.15 | 4.97 | 5.05 | 5.05 | 166,100 |
| Jan 4, 2024 | 5.30 | 5.45 | 5.03 | 5.22 | 5.22 | 202,400 |
| Jan 3, 2024 | 5.25 | 5.39 | 5.15 | 5.32 | 5.32 | 184,900 |
| Jan 2, 2024 | 5.17 | 5.45 | 5.07 | 5.32 | 5.32 | 302,700 |
| Dec 29, 2023 | 4.90 | 5.36 | 4.83 | 5.08 | 5.08 | 286,100 |
| Dec 28, 2023 | 5.24 | 5.30 | 4.96 | 5.00 | 5.00 | 411,000 |
| Dec 27, 2023 | 5.76 | 5.80 | 5.25 | 5.28 | 5.28 | 409,900 |
| Dec 26, 2023 | 5.60 | 6.20 | 5.50 | 5.75 | 5.75 | 547,400 |
| Dec 22, 2023 | 4.85 | 5.35 | 4.85 | 5.31 | 5.31 | 272,600 |
| Dec 21, 2023 | 4.70 | 4.91 | 4.66 | 4.79 | 4.79 | 163,300 |
| Dec 20, 2023 | 4.81 | 4.94 | 4.59 | 4.65 | 4.65 | 144,800 |
| Dec 19, 2023 | 4.82 | 4.93 | 4.71 | 4.84 | 4.84 | 161,300 |
| Dec 18, 2023 | 4.90 | 4.99 | 4.70 | 4.78 | 4.78 | 206,400 |
| Dec 15, 2023 | 5.11 | 5.39 | 4.84 | 4.85 | 4.85 | 716,500 |
| Dec 14, 2023 | 5.15 | 5.38 | 4.99 | 5.09 | 5.09 | 219,900 |
| Dec 13, 2023 | 4.63 | 5.19 | 4.52 | 5.17 | 5.17 | 171,600 |
| Dec 12, 2023 | 4.91 | 4.91 | 4.51 | 4.62 | 4.62 | 236,400 |
| Dec 11, 2023 | 5.68 | 5.70 | 4.87 | 4.92 | 4.92 | 272,500 |
| Dec 8, 2023 | 5.35 | 5.44 | 5.19 | 5.32 | 5.32 | 103,500 |
| Dec 7, 2023 | 5.21 | 5.33 | 5.17 | 5.30 | 5.30 | 92,800 |
| Dec 6, 2023 | 5.14 | 5.38 | 5.03 | 5.26 | 5.26 | 167,300 |
| Dec 5, 2023 | 5.58 | 5.58 | 5.12 | 5.18 | 5.18 | 220,800 |
| Dec 4, 2023 | 5.04 | 5.56 | 5.04 | 5.56 | 5.56 | 244,900 |
| Dec 1, 2023 | 4.53 | 5.05 | 4.50 | 5.04 | 5.04 | 243,200 |
| Nov 30, 2023 | 4.23 | 4.65 | 4.14 | 4.58 | 4.58 | 243,400 |
| Nov 29, 2023 | 4.02 | 4.25 | 4.02 | 4.18 | 4.18 | 138,800 |
| Nov 28, 2023 | 4.29 | 4.29 | 4.00 | 4.02 | 4.02 | 231,200 |
| Nov 27, 2023 | 4.42 | 4.48 | 4.25 | 4.27 | 4.27 | 254,500 |
| Nov 24, 2023 | 4.45 | 4.59 | 4.35 | 4.46 | 4.46 | 75,400 |
| Nov 22, 2023 | 4.39 | 4.46 | 4.33 | 4.42 | 4.42 | 78,800 |
| Nov 21, 2023 | 4.50 | 4.58 | 4.28 | 4.31 | 4.31 | 206,200 |
| Nov 20, 2023 | 4.50 | 4.71 | 4.49 | 4.58 | 4.58 | 160,800 |
| Nov 17, 2023 | 4.56 | 4.64 | 4.46 | 4.49 | 4.49 | 163,400 |
| Nov 16, 2023 | 4.60 | 4.68 | 4.49 | 4.54 | 4.54 | 133,700 |
| Nov 15, 2023 | 4.70 | 4.98 | 4.59 | 4.60 | 4.60 | 152,500 |
| Nov 14, 2023 | 4.54 | 4.79 | 4.50 | 4.76 | 4.76 | 200,900 |
| Nov 13, 2023 | 4.50 | 4.53 | 4.30 | 4.51 | 4.51 | 122,600 |
| Nov 10, 2023 | 4.67 | 4.67 | 4.31 | 4.41 | 4.41 | 300,700 |
| Nov 9, 2023 | 4.82 | 4.82 | 4.53 | 4.67 | 4.67 | 154,200 |
| Nov 8, 2023 | 4.87 | 4.95 | 4.62 | 4.84 | 4.84 | 140,100 |
| Nov 7, 2023 | 4.60 | 4.93 | 4.40 | 4.90 | 4.90 | 343,000 |
| Nov 6, 2023 | 4.79 | 5.00 | 4.50 | 4.55 | 4.55 | 253,200 |
| Nov 3, 2023 | 4.70 | 4.92 | 4.52 | 4.76 | 4.76 | 338,400 |
| Nov 2, 2023 | 5.49 | 5.70 | 4.46 | 4.58 | 4.58 | 763,800 |
| Nov 1, 2023 | 5.61 | 5.61 | 5.34 | 5.42 | 5.42 | 128,800 |
| Oct 31, 2023 | 5.57 | 5.79 | 5.48 | 5.58 | 5.58 | 122,800 |
| Oct 30, 2023 | 5.45 | 5.57 | 5.33 | 5.57 | 5.57 | 71,800 |
| Oct 27, 2023 | 5.53 | 5.60 | 5.32 | 5.40 | 5.40 | 154,300 |
| Oct 26, 2023 | 5.53 | 5.59 | 5.41 | 5.54 | 5.54 | 105,500 |
| Oct 25, 2023 | 5.40 | 5.66 | 5.34 | 5.48 | 5.48 | 127,700 |
| Oct 24, 2023 | 5.50 | 5.60 | 5.37 | 5.40 | 5.40 | 108,300 |
| Oct 23, 2023 | 5.68 | 5.68 | 5.40 | 5.40 | 5.40 | 176,200 |
| Oct 20, 2023 | 5.79 | 5.87 | 5.67 | 5.71 | 5.71 | 131,400 |
| Oct 19, 2023 | 5.81 | 5.81 | 5.66 | 5.76 | 5.76 | 133,300 |
| Oct 18, 2023 | 5.98 | 6.03 | 5.79 | 5.84 | 5.84 | 138,700 |
| Oct 17, 2023 | 5.99 | 6.20 | 5.98 | 6.04 | 6.04 | 147,000 |
| Oct 16, 2023 | 5.93 | 6.05 | 5.79 | 6.00 | 6.00 | 129,700 |
| Oct 13, 2023 | 5.95 | 5.99 | 5.82 | 5.93 | 5.93 | 69,100 |
| Oct 12, 2023 | 5.97 | 5.98 | 5.76 | 5.94 | 5.94 | 185,800 |
| Oct 11, 2023 | 6.04 | 6.10 | 5.91 | 5.97 | 5.97 | 75,800 |
| Oct 10, 2023 | 5.99 | 6.09 | 5.88 | 6.02 | 6.02 | 156,000 |
| Oct 9, 2023 | 6.01 | 6.14 | 5.90 | 5.99 | 5.99 | 105,200 |
| Oct 6, 2023 | 6.09 | 6.26 | 5.96 | 6.07 | 6.07 | 131,900 |
| Oct 5, 2023 | 5.72 | 6.13 | 5.60 | 6.08 | 6.08 | 185,800 |
| Oct 4, 2023 | 5.79 | 5.93 | 5.65 | 5.75 | 5.75 | 235,400 |
| Oct 3, 2023 | 5.72 | 5.87 | 5.52 | 5.74 | 5.74 | 352,500 |
| Oct 2, 2023 | 5.93 | 6.00 | 5.53 | 5.60 | 5.60 | 237,500 |
| Sep 29, 2023 | 6.15 | 6.15 | 5.90 | 5.92 | 5.92 | 222,100 |
| Sep 28, 2023 | 6.18 | 6.25 | 6.06 | 6.16 | 6.16 | 120,800 |
| Sep 27, 2023 | 6.30 | 6.48 | 6.15 | 6.18 | 6.18 | 134,300 |
| Sep 26, 2023 | 6.22 | 6.44 | 6.22 | 6.27 | 6.27 | 140,600 |
| Sep 25, 2023 | 6.26 | 6.36 | 6.18 | 6.21 | 6.21 | 162,800 |
| Sep 22, 2023 | 6.34 | 6.50 | 6.22 | 6.30 | 6.30 | 203,900 |
| Sep 21, 2023 | 6.20 | 6.34 | 6.16 | 6.29 | 6.29 | 104,900 |
| Sep 20, 2023 | 6.27 | 6.43 | 6.14 | 6.26 | 6.26 | 162,600 |
| Sep 19, 2023 | 6.25 | 6.29 | 6.03 | 6.26 | 6.26 | 152,000 |
| Sep 18, 2023 | 6.60 | 6.63 | 6.16 | 6.19 | 6.19 | 244,700 |
| Sep 15, 2023 | 6.64 | 6.65 | 6.36 | 6.58 | 6.58 | 402,000 |
| Sep 14, 2023 | 6.80 | 6.80 | 6.51 | 6.65 | 6.65 | 213,000 |
| Sep 13, 2023 | 7.00 | 7.12 | 6.71 | 6.71 | 6.71 | 193,900 |
| Sep 12, 2023 | 7.32 | 7.69 | 6.95 | 6.98 | 6.98 | 316,400 |
| Sep 11, 2023 | 6.66 | 7.69 | 6.58 | 7.36 | 7.36 | 684,800 |
| Sep 8, 2023 | 6.48 | 6.64 | 6.36 | 6.53 | 6.53 | 129,500 |
| Sep 7, 2023 | 6.62 | 6.68 | 6.39 | 6.44 | 6.44 | 242,400 |
| Sep 6, 2023 | 6.67 | 6.75 | 6.57 | 6.62 | 6.62 | 119,700 |
| Sep 5, 2023 | 6.50 | 6.78 | 6.45 | 6.53 | 6.53 | 246,800 |
| Sep 1, 2023 | 6.09 | 6.72 | 6.09 | 6.65 | 6.65 | 236,000 |
| Aug 31, 2023 | 6.15 | 6.30 | 6.00 | 6.01 | 6.01 | 217,300 |
| Aug 30, 2023 | 6.37 | 6.41 | 6.09 | 6.10 | 6.10 | 157,600 |
| Aug 29, 2023 | 6.07 | 6.42 | 6.07 | 6.40 | 6.40 | 85,900 |
| Aug 28, 2023 | 6.09 | 6.20 | 6.05 | 6.11 | 6.11 | 100,300 |
| Aug 25, 2023 | 5.95 | 6.08 | 5.95 | 6.02 | 6.02 | 106,400 |
| Aug 24, 2023 | 6.12 | 6.12 | 5.89 | 5.98 | 5.98 | 101,900 |
| Aug 23, 2023 | 5.88 | 6.13 | 5.88 | 5.99 | 5.99 | 81,500 |
| Aug 22, 2023 | 6.04 | 6.11 | 5.87 | 5.91 | 5.91 | 144,600 |
| Aug 21, 2023 | 6.14 | 6.18 | 6.00 | 6.01 | 6.01 | 123,800 |
| Aug 18, 2023 | 6.08 | 6.33 | 6.06 | 6.19 | 6.19 | 88,900 |
| Aug 17, 2023 | 6.36 | 6.40 | 6.11 | 6.15 | 6.15 | 159,800 |
| Aug 16, 2023 | 6.53 | 6.69 | 6.31 | 6.35 | 6.35 | 152,800 |
| Aug 15, 2023 | 6.31 | 6.60 | 6.18 | 6.48 | 6.48 | 156,000 |
| Aug 14, 2023 | 6.35 | 6.42 | 6.11 | 6.33 | 6.33 | 177,500 |
| Aug 11, 2023 | 6.51 | 6.55 | 6.37 | 6.38 | 6.38 | 270,400 |
| Aug 10, 2023 | 6.70 | 6.84 | 6.56 | 6.58 | 6.58 | 165,300 |
| Aug 9, 2023 | 6.65 | 6.76 | 6.56 | 6.65 | 6.65 | 102,700 |
| Aug 8, 2023 | 6.70 | 6.77 | 6.52 | 6.60 | 6.60 | 171,500 |
| Aug 7, 2023 | 6.79 | 6.79 | 6.51 | 6.68 | 6.68 | 130,800 |
| Aug 4, 2023 | 6.87 | 7.03 | 6.78 | 6.79 | 6.79 | 91,200 |
| Aug 3, 2023 | 6.96 | 7.02 | 6.85 | 6.87 | 6.87 | 86,100 |
| Aug 2, 2023 | 6.98 | 7.14 | 6.92 | 7.00 | 7.00 | 108,600 |
| Aug 1, 2023 | 7.02 | 7.15 | 6.88 | 7.14 | 7.14 | 154,800 |
| Jul 31, 2023 | 6.99 | 7.15 | 6.91 | 7.12 | 7.12 | 129,100 |
| Jul 28, 2023 | 7.00 | 7.05 | 6.72 | 6.95 | 6.95 | 251,500 |
| Jul 27, 2023 | 7.04 | 7.09 | 6.90 | 6.91 | 6.91 | 140,500 |
| Jul 26, 2023 | 7.12 | 7.16 | 6.97 | 7.02 | 7.02 | 107,900 |
| Jul 25, 2023 | 7.09 | 7.27 | 7.06 | 7.11 | 7.11 | 94,000 |
| Jul 24, 2023 | 7.16 | 7.20 | 7.00 | 7.15 | 7.15 | 108,000 |
| Jul 21, 2023 | 7.26 | 7.33 | 7.12 | 7.15 | 7.15 | 89,100 |
| Jul 20, 2023 | 7.23 | 7.29 | 7.10 | 7.21 | 7.21 | 77,800 |
| Jul 19, 2023 | 7.44 | 7.61 | 7.15 | 7.24 | 7.24 | 125,700 |
| Jul 18, 2023 | 7.32 | 7.54 | 7.24 | 7.36 | 7.36 | 152,300 |
| Jul 17, 2023 | 6.99 | 7.28 | 6.97 | 7.21 | 7.21 | 145,700 |
| Jul 14, 2023 | 7.14 | 7.17 | 6.97 | 6.99 | 6.99 | 166,100 |
| Jul 13, 2023 | 7.22 | 7.31 | 7.10 | 7.15 | 7.15 | 146,800 |
| Jul 12, 2023 | 7.08 | 7.28 | 7.08 | 7.19 | 7.19 | 105,500 |
| Jul 11, 2023 | 7.26 | 7.26 | 7.08 | 7.12 | 7.12 | 126,400 |
| Jul 10, 2023 | 7.20 | 7.35 | 7.11 | 7.28 | 7.28 | 105,600 |
| Jul 7, 2023 | 7.36 | 7.38 | 7.10 | 7.21 | 7.21 | 144,600 |
| Jul 6, 2023 | 7.28 | 7.39 | 7.06 | 7.32 | 7.32 | 180,800 |
| Jul 5, 2023 | 7.35 | 7.47 | 7.16 | 7.37 | 7.37 | 130,600 |
| Jul 3, 2023 | 7.43 | 7.43 | 7.11 | 7.37 | 7.37 | 72,800 |
| Jun 30, 2023 | 7.17 | 7.44 | 7.08 | 7.42 | 7.42 | 175,700 |
| Jun 29, 2023 | 7.37 | 7.37 | 6.99 | 7.15 | 7.15 | 268,300 |
| Jun 28, 2023 | 7.20 | 7.44 | 7.10 | 7.36 | 7.36 | 130,000 |
| Jun 27, 2023 | 7.22 | 7.38 | 7.06 | 7.27 | 7.27 | 171,800 |
| Jun 26, 2023 | 7.48 | 7.49 | 7.08 | 7.26 | 7.26 | 377,100 |
| Jun 23, 2023 | 8.00 | 8.13 | 7.40 | 7.51 | 7.51 | 3,696,500 |
| Jun 22, 2023 | 8.25 | 8.32 | 7.98 | 8.07 | 8.07 | 174,900 |
| Jun 21, 2023 | 8.02 | 8.42 | 7.90 | 8.34 | 8.34 | 357,500 |
| Jun 20, 2023 | 7.63 | 8.09 | 7.53 | 7.95 | 7.95 | 241,800 |
| Jun 16, 2023 | 7.74 | 7.88 | 7.51 | 7.75 | 7.75 | 278,900 |
| Jun 15, 2023 | 7.95 | 8.07 | 7.61 | 7.74 | 7.74 | 321,900 |
| Jun 14, 2023 | 8.25 | 8.38 | 7.90 | 7.96 | 7.96 | 209,700 |
| Jun 13, 2023 | 8.33 | 8.56 | 8.21 | 8.21 | 8.21 | 129,300 |
| Jun 12, 2023 | 8.45 | 8.55 | 8.15 | 8.31 | 8.31 | 184,700 |
| Jun 9, 2023 | 8.65 | 8.75 | 8.24 | 8.28 | 8.28 | 181,800 |
| Jun 8, 2023 | 8.57 | 8.73 | 8.41 | 8.67 | 8.67 | 113,700 |
| Jun 7, 2023 | 8.35 | 8.72 | 8.30 | 8.51 | 8.51 | 223,800 |
| Jun 6, 2023 | 8.32 | 8.55 | 8.07 | 8.07 | 8.07 | 196,700 |
| Jun 5, 2023 | 8.36 | 8.60 | 8.34 | 8.42 | 8.42 | 67,600 |
| Jun 2, 2023 | 8.46 | 8.55 | 8.17 | 8.39 | 8.39 | 136,100 |
| Jun 1, 2023 | 8.31 | 8.42 | 8.01 | 8.34 | 8.34 | 132,200 |
| May 31, 2023 | 7.90 | 8.36 | 7.90 | 8.30 | 8.30 | 153,600 |
| May 30, 2023 | 8.15 | 8.22 | 7.88 | 8.05 | 8.05 | 169,800 |
| May 26, 2023 | 8.19 | 8.35 | 8.11 | 8.19 | 8.19 | 93,700 |
| May 25, 2023 | 8.21 | 8.32 | 7.97 | 8.25 | 8.25 | 235,600 |
| May 24, 2023 | 8.63 | 8.63 | 8.26 | 8.44 | 8.44 | 150,900 |
| May 23, 2023 | 8.76 | 9.09 | 8.57 | 8.70 | 8.70 | 149,200 |
| May 22, 2023 | 8.86 | 9.05 | 8.80 | 8.95 | 8.95 | 202,700 |
| May 19, 2023 | 8.40 | 8.93 | 8.40 | 8.68 | 8.68 | 206,300 |
| May 18, 2023 | 8.35 | 8.55 | 8.28 | 8.37 | 8.37 | 145,200 |
| May 17, 2023 | 8.45 | 8.55 | 8.25 | 8.39 | 8.39 | 103,500 |
| May 16, 2023 | 8.66 | 8.89 | 8.29 | 8.41 | 8.41 | 141,300 |
| May 15, 2023 | 8.34 | 8.98 | 8.34 | 8.94 | 8.94 | 118,700 |
| May 12, 2023 | 8.35 | 8.39 | 8.23 | 8.34 | 8.34 | 126,400 |
| May 11, 2023 | 8.40 | 8.43 | 8.23 | 8.28 | 8.28 | 163,900 |
| May 10, 2023 | 8.47 | 8.61 | 8.33 | 8.47 | 8.47 | 128,000 |
| May 9, 2023 | 8.60 | 8.65 | 8.17 | 8.44 | 8.44 | 413,100 |
| May 8, 2023 | 8.87 | 8.94 | 8.60 | 8.65 | 8.65 | 191,000 |
| May 5, 2023 | 8.89 | 9.03 | 8.80 | 8.80 | 8.80 | 155,200 |
| May 4, 2023 | 8.94 | 9.05 | 8.72 | 8.87 | 8.87 | 119,300 |
| May 3, 2023 | 9.03 | 9.13 | 8.97 | 8.97 | 8.97 | 194,000 |
| May 2, 2023 | 9.18 | 9.20 | 8.91 | 9.03 | 9.03 | 196,800 |
| May 1, 2023 | 8.89 | 9.19 | 8.81 | 9.15 | 9.15 | 505,900 |
| Apr 28, 2023 | 8.86 | 8.92 | 8.69 | 8.80 | 8.80 | 262,100 |
| Apr 27, 2023 | 8.80 | 8.96 | 8.68 | 8.77 | 8.77 | 263,100 |
| Apr 26, 2023 | 9.29 | 9.30 | 8.77 | 8.80 | 8.80 | 446,800 |
| Apr 25, 2023 | 9.36 | 9.39 | 8.85 | 8.90 | 8.90 | 506,600 |
| Apr 24, 2023 | 9.25 | 9.40 | 9.18 | 9.39 | 9.39 | 159,700 |
Related Tickers
OTLK Outlook Therapeutics, Inc.
8.20
+1.36%
TGTX TG Therapeutics, Inc.
14.25
+1.06%
KPTI Karyopharm Therapeutics Inc.
1.0900
-3.54%
AXSM Axsome Therapeutics, Inc.
73.08
+2.78%
SLS SELLAS Life Sciences Group, Inc.
1.6300
+5.84%
CRMD CorMedix Inc.
5.45
+3.22%
CRDF Cardiff Oncology, Inc.
4.1700
-4.36%
BLRX BioLineRx Ltd.
0.6368
-5.95%
ACET Adicet Bio, Inc.
2.1000
+5.00%
EYEN Eyenovia, Inc.
0.5426
+5.05%