Actinium Pharmaceuticals Inc (7AY1.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:21PM CEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 6.91 | 6.91 | 6.58 | 6.64 | 6.64 | - |
| 27 June 2024 | 6.88 | 7.05 | 6.85 | 6.86 | 6.86 | - |
| 26 June 2024 | 6.74 | 6.91 | 6.66 | 6.84 | 6.84 | - |
| 25 June 2024 | 6.97 | 7.11 | 6.91 | 6.99 | 6.99 | - |
| 24 June 2024 | 6.82 | 7.09 | 6.82 | 7.05 | 7.05 | - |
| 21 June 2024 | 7.05 | 7.13 | 6.99 | 7.06 | 7.06 | - |
| 20 June 2024 | 7.42 | 7.45 | 7.14 | 7.20 | 7.20 | - |
| 19 June 2024 | 7.34 | 7.46 | 7.34 | 7.41 | 7.41 | - |
| 18 June 2024 | 7.39 | 7.59 | 7.39 | 7.57 | 7.57 | - |
| 17 June 2024 | 7.39 | 7.56 | 7.37 | 7.49 | 7.49 | - |
| 14 June 2024 | 7.47 | 7.50 | 7.32 | 7.34 | 7.34 | - |
| 13 June 2024 | 7.34 | 7.45 | 7.32 | 7.41 | 7.41 | - |
| 12 June 2024 | 7.52 | 7.55 | 7.33 | 7.36 | 7.36 | - |
| 11 June 2024 | 7.41 | 7.59 | 7.34 | 7.59 | 7.59 | - |
| 10 June 2024 | 7.39 | 7.64 | 7.38 | 7.55 | 7.55 | - |
| 07 June 2024 | 7.34 | 7.47 | 7.32 | 7.33 | 7.33 | - |
| 06 June 2024 | 7.59 | 7.82 | 7.39 | 7.39 | 7.39 | - |
| 05 June 2024 | 7.38 | 7.61 | 7.36 | 7.61 | 7.61 | - |
| 04 June 2024 | 7.47 | 7.51 | 7.38 | 7.51 | 7.51 | - |
| 03 June 2024 | 7.53 | 7.68 | 7.47 | 7.49 | 7.49 | - |
| 31 May 2024 | 7.50 | 7.74 | 7.45 | 7.55 | 7.55 | - |
| 30 May 2024 | 7.34 | 7.60 | 7.30 | 7.41 | 7.41 | - |
| 29 May 2024 | 7.55 | 7.85 | 7.45 | 7.46 | 7.46 | - |
| 28 May 2024 | 7.82 | 7.82 | 7.53 | 7.57 | 7.57 | - |
| 27 May 2024 | 7.84 | 7.84 | 7.82 | 7.84 | 7.84 | - |
| 24 May 2024 | 7.80 | 7.95 | 7.68 | 7.82 | 7.82 | 200 |
| 23 May 2024 | 8.01 | 8.01 | 7.57 | 7.57 | 7.57 | - |
| 22 May 2024 | 8.16 | 8.16 | 7.78 | 7.93 | 7.93 | - |
| 21 May 2024 | 8.91 | 8.94 | 8.32 | 8.32 | 8.32 | - |
| 20 May 2024 | 9.01 | 9.04 | 8.90 | 8.99 | 8.99 | - |
| 17 May 2024 | 9.07 | 9.13 | 8.73 | 8.73 | 8.73 | - |
| 16 May 2024 | 8.95 | 9.13 | 8.88 | 8.99 | 8.99 | - |
| 15 May 2024 | 9.20 | 9.81 | 9.08 | 9.17 | 9.17 | 150 |
| 14 May 2024 | 8.34 | 9.36 | 8.34 | 9.28 | 9.28 | - |
| 13 May 2024 | 8.10 | 8.39 | 8.10 | 8.25 | 8.25 | - |
| 10 May 2024 | 8.23 | 8.26 | 7.99 | 8.06 | 8.06 | - |
| 09 May 2024 | 8.10 | 8.27 | 8.00 | 8.16 | 8.16 | - |
| 08 May 2024 | 8.20 | 8.21 | 7.82 | 7.93 | 7.93 | - |
| 07 May 2024 | 8.21 | 8.23 | 7.93 | 7.94 | 7.94 | - |
| 06 May 2024 | 8.33 | 8.34 | 7.93 | 8.09 | 8.09 | - |
| 03 May 2024 | 8.20 | 8.48 | 7.98 | 8.23 | 8.23 | - |
| 02 May 2024 | 7.26 | 8.06 | 7.25 | 8.06 | 8.06 | - |
| 30 Apr 2024 | 6.89 | 7.32 | 6.87 | 7.18 | 7.18 | - |
| 29 Apr 2024 | 6.53 | 6.87 | 6.53 | 6.86 | 6.86 | - |
| 26 Apr 2024 | 6.24 | 6.43 | 6.14 | 6.30 | 6.30 | - |
| 25 Apr 2024 | 6.58 | 6.58 | 6.27 | 6.27 | 6.27 | - |
| 24 Apr 2024 | 6.51 | 6.80 | 6.49 | 6.61 | 6.61 | - |
| 23 Apr 2024 | 6.72 | 6.89 | 6.70 | 6.70 | 6.70 | - |
| 22 Apr 2024 | 6.43 | 6.88 | 6.43 | 6.88 | 6.88 | - |
| 19 Apr 2024 | 6.24 | 6.40 | 6.23 | 6.32 | 6.32 | - |
| 18 Apr 2024 | 6.80 | 6.93 | 6.45 | 6.45 | 6.45 | - |
| 17 Apr 2024 | 7.30 | 7.30 | 6.93 | 6.95 | 6.95 | - |
| 16 Apr 2024 | 7.91 | 7.93 | 7.31 | 7.31 | 7.31 | - |
| 15 Apr 2024 | 8.47 | 8.54 | 8.14 | 8.14 | 8.14 | - |
| 12 Apr 2024 | 8.49 | 8.52 | 7.95 | 8.33 | 8.33 | - |
| 11 Apr 2024 | 8.36 | 8.60 | 8.35 | 8.58 | 8.58 | - |
| 10 Apr 2024 | 8.27 | 8.76 | 8.19 | 8.30 | 8.30 | - |
| 09 Apr 2024 | 8.41 | 8.51 | 8.07 | 8.24 | 8.24 | - |
| 08 Apr 2024 | 8.80 | 9.05 | 8.26 | 8.26 | 8.26 | - |
| 05 Apr 2024 | 8.44 | 8.77 | 8.27 | 8.64 | 8.64 | - |
| 04 Apr 2024 | 8.16 | 8.51 | 8.16 | 8.35 | 8.35 | - |
| 03 Apr 2024 | 7.97 | 8.48 | 7.97 | 8.17 | 8.17 | - |
| 02 Apr 2024 | 7.97 | 8.31 | 7.93 | 7.93 | 7.93 | - |
| 28 Mar 2024 | 7.30 | 7.40 | 7.20 | 7.20 | 7.20 | - |
| 27 Mar 2024 | 7.40 | 7.60 | 7.35 | 7.35 | 7.35 | - |
| 26 Mar 2024 | 7.90 | 8.35 | 7.55 | 7.55 | 7.55 | - |
| 25 Mar 2024 | 8.50 | 8.55 | 8.20 | 8.20 | 8.20 | - |
| 22 Mar 2024 | 8.40 | 8.90 | 8.40 | 8.65 | 8.65 | - |
| 21 Mar 2024 | 7.90 | 8.50 | 7.85 | 8.35 | 8.35 | - |
| 20 Mar 2024 | 7.70 | 7.95 | 7.50 | 7.80 | 7.80 | - |
| 19 Mar 2024 | 5.95 | 7.75 | 5.95 | 7.55 | 7.55 | - |
| 18 Mar 2024 | 6.15 | 6.25 | 5.85 | 5.85 | 5.85 | - |
| 15 Mar 2024 | 5.75 | 6.00 | 5.75 | 5.95 | 5.95 | - |
| 14 Mar 2024 | 6.10 | 6.25 | 5.80 | 5.80 | 5.80 | - |
| 13 Mar 2024 | 6.00 | 6.10 | 5.95 | 6.05 | 6.05 | - |
| 12 Mar 2024 | 6.30 | 6.30 | 6.05 | 6.15 | 6.15 | - |
| 11 Mar 2024 | 6.95 | 7.20 | 6.30 | 6.35 | 6.35 | - |
| 08 Mar 2024 | 6.95 | 7.15 | 6.90 | 6.95 | 6.95 | - |
| 07 Mar 2024 | 7.10 | 7.15 | 6.80 | 6.90 | 6.90 | - |
| 06 Mar 2024 | 7.15 | 7.35 | 7.10 | 7.10 | 7.10 | - |
| 05 Mar 2024 | 7.25 | 7.35 | 6.95 | 7.20 | 7.20 | - |
| 04 Mar 2024 | 7.80 | 7.85 | 7.15 | 7.15 | 7.15 | - |
| 01 Mar 2024 | 7.90 | 7.95 | 7.55 | 7.80 | 7.80 | - |
| 29 Feb 2024 | 7.65 | 7.90 | 7.65 | 7.80 | 7.80 | 1,000 |
| 28 Feb 2024 | 7.75 | 7.75 | 7.50 | 7.65 | 7.65 | - |
| 27 Feb 2024 | 7.65 | 7.80 | 7.25 | 7.60 | 7.60 | - |
| 26 Feb 2024 | 6.30 | 7.65 | 6.30 | 7.60 | 7.60 | - |
| 23 Feb 2024 | 6.20 | 6.45 | 6.10 | 6.35 | 6.35 | - |
| 22 Feb 2024 | 6.15 | 6.35 | 6.05 | 6.20 | 6.20 | - |
| 21 Feb 2024 | 6.40 | 6.40 | 6.15 | 6.15 | 6.15 | - |
| 20 Feb 2024 | 5.85 | 6.40 | 5.85 | 6.40 | 6.40 | - |
| 19 Feb 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 16 Feb 2024 | 5.45 | 6.05 | 5.45 | 5.95 | 5.95 | - |
| 15 Feb 2024 | 5.25 | 5.45 | 5.25 | 5.40 | 5.40 | - |
| 14 Feb 2024 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | - |
| 13 Feb 2024 | 5.25 | 5.25 | 5.00 | 5.00 | 5.00 | - |
| 12 Feb 2024 | 5.05 | 5.35 | 5.05 | 5.25 | 5.25 | - |
| 09 Feb 2024 | 4.78 | 5.05 | 4.78 | 5.05 | 5.05 | - |
| 08 Feb 2024 | 4.72 | 4.84 | 4.72 | 4.78 | 4.78 | - |
| 07 Feb 2024 | 4.92 | 4.92 | 4.74 | 4.74 | 4.74 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.