Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Actuate Therapeutics, Inc. - Common stock (ACTU)

1.1050
-0.1250 (-10.16%)
NASDAQ· Last Trade: Aug 8th, 1:40 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Actuate Therapeutics, Inc. - Common stock (ACTU)

DateOpenHighLowCloseVolumeAdjusted Close
8/07/20261.241.251.101.10203,5681.10
8/06/20261.151.251.121.23186,9551.23
8/05/20261.121.221.071.13176,6191.13
8/04/20261.081.151.021.12309,7661.12
8/03/20261.141.141.051.06174,7981.06
7/31/20261.191.211.091.11157,0741.11
7/30/20261.091.191.061.17269,3871.17
7/29/20261.091.141.071.0859,2831.08
7/28/20261.141.141.031.06214,3971.06
7/27/20261.171.241.111.15226,8221.15
7/24/20261.231.251.161.1893,5611.18
7/23/20261.271.301.171.26118,3121.26
7/22/20261.371.411.261.26128,2231.26
7/21/20261.411.501.321.35114,6761.35
7/20/20261.531.531.371.40139,8671.40
7/17/20261.611.671.441.44177,4461.44
7/16/20261.711.811.611.66172,5121.66
7/15/20261.801.811.601.72272,4961.72
7/14/20261.491.951.451.732,711,6881.73
7/13/20261.251.601.251.502,685,2821.50
7/10/20261.241.401.211.21255,7261.21
7/09/20261.251.501.161.23663,7271.23
7/08/20261.481.481.201.33212,2251.33
7/07/20261.371.541.371.52109,4801.52
7/06/20261.521.571.401.4069,9981.40
7/02/20261.441.581.411.52179,8881.52
7/01/20261.541.551.401.44134,7501.44
6/30/20261.621.631.461.53116,5181.53
6/29/20261.731.761.471.58197,2821.58
6/26/20261.962.001.681.68846,2191.68
6/25/20261.962.011.921.9690,3301.96
6/24/20261.962.051.921.9560,6761.95
6/23/20261.972.101.931.9386,8891.93
6/22/20262.152.331.992.01178,0782.01
6/18/20262.112.151.952.07100,5142.07
6/17/20262.032.161.992.0573,8472.05
6/16/20262.052.061.932.0352,9232.03
6/15/20262.142.151.972.05120,8552.05
6/12/20262.012.781.912.021,203,5562.02
6/11/20261.942.051.851.9949,8831.99
6/10/20261.922.021.901.95140,7591.95
6/09/20261.932.291.892.01282,3182.01
6/08/20261.921.981.771.8266,9991.82
6/05/20262.002.001.851.8863,9141.88
6/04/20261.851.961.811.9459,6871.94
6/03/20261.891.901.811.8282,4211.82
6/02/20261.961.961.851.8879,6291.88
6/01/20262.182.251.911.99155,3971.99
5/29/20260.002.181.962.02102,4322.02
5/28/20262.102.191.972.08133,4332.08
5/27/20262.282.502.032.11153,7462.11
5/26/20262.422.502.152.20155,4672.20
5/22/20262.792.792.362.3857,5372.38
5/21/20262.442.522.322.42113,2042.42
5/20/20262.402.622.392.5156,2532.51
5/19/20262.432.492.312.4057,7342.40
5/18/20262.602.812.342.43113,8172.43
5/15/20262.882.962.612.6285,6962.62
5/14/20262.943.042.832.9035,4362.90
5/13/20262.893.052.742.9795,6352.97
5/12/20262.863.082.852.89122,5742.89
5/11/20263.273.352.902.98687,6752.98
5/08/20263.233.433.193.3069,7913.30