Actuate Therapeutics Inc (ACTU) NASDAQ
2.15
-0.12(-5.29%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.15
-0.12(-5.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 27, 2026 | 2.25 | 2.15 | 2.15 | 2.25 | 2.05 | 37,513 |
| March 26, 2026 | 2.31 | 2.27 | 2.27 | 2.39 | 2.25 | 43,050 |
| March 25, 2026 | 2.28 | 2.32 | 2.32 | 2.35 | 2.15 | 122,216 |
| March 24, 2026 | 2.44 | 2.21 | 2.21 | 2.54 | 2.18 | 89,664 |
| March 23, 2026 | 2.4 | 2.44 | 2.44 | 2.47 | 2.31 | 41,532 |
| March 20, 2026 | 2.52 | 2.35 | 2.35 | 2.7 | 2.27 | 123,653 |
| March 19, 2026 | 2.55 | 2.5 | 2.5 | 2.6 | 2.31 | 116,446 |
| March 18, 2026 | 2.7 | 2.52 | 2.52 | 2.71 | 2.5 | 63,936 |
| March 17, 2026 | 2.7 | 2.77 | 2.77 | 2.8 | 2.61 | 80,259 |
| March 16, 2026 | 2.55 | 2.68 | 2.68 | 2.75 | 2.48 | 116,099 |
| March 13, 2026 | 2.55 | 2.56 | 2.56 | 2.66 | 2.42 | 120,715 |
| March 12, 2026 | 2.45 | 2.55 | 2.55 | 2.59 | 2.33 | 134,482 |
| March 11, 2026 | 2.89 | 2.52 | 2.52 | 3.05 | 2.5 | 97,786 |
| March 10, 2026 | 2.95 | 2.84 | 2.84 | 3.03 | 2.74 | 49,440 |
| March 09, 2026 | 2.89 | 2.95 | 2.95 | 3.11 | 2.64 | 91,361 |
| March 06, 2026 | 3.12 | 2.86 | 2.86 | 3.24 | 2.86 | 83,300 |
| March 05, 2026 | 3.04 | 3.2 | 3.2 | 3.22 | 2.9 | 82,706 |
| March 04, 2026 | 3.15 | 3.05 | 3.05 | 3.23 | 2.73 | 218,378 |
| March 03, 2026 | 3.33 | 3.06 | 3.06 | 3.62 | 3.02 | 158,166 |
| March 02, 2026 | 3.6 | 3.75 | 3.75 | 3.94 | 3.53 | 43,000 |
| February 27, 2026 | 3.89 | 3.74 | 3.74 | 4.44 | 3.74 | 24,044 |
| February 26, 2026 | 4.09 | 3.95 | 3.95 | 4.14 | 3.77 | 49,000 |
| February 25, 2026 | 4.18 | 4.06 | 4.06 | 4.18 | 3.99 | 16,410 |
| February 24, 2026 | 3.82 | 4.16 | 4.16 | 4.25 | 3.82 | 23,104 |
| February 23, 2026 | 4.22 | 3.76 | 3.76 | 4.22 | 3.72 | 30,629 |
| February 20, 2026 | 4.22 | 4.13 | 0 | 4.49 | 4.13 | 52,400 |
| February 19, 2026 | 4.22 | 4.24 | 0 | 4.33 | 4.06 | 13,600 |
| February 18, 2026 | 4.24 | 4.25 | 0 | 4.46 | 4.17 | 22,623 |
| February 17, 2026 | 4.35 | 4.26 | 0 | 4.35 | 4.15 | 29,918 |
| February 13, 2026 | 4.24 | 4.33 | 0 | 4.39 | 4.11 | 37,026 |
| February 12, 2026 | 4.25 | 4.24 | 0 | 4.27 | 4.04 | 26,000 |
| February 11, 2026 | 4.27 | 4.22 | 0 | 4.33 | 4.08 | 17,700 |
| February 10, 2026 | 4.25 | 4.27 | 0 | 4.43 | 4.22 | 20,939 |
| February 09, 2026 | 4.4 | 4.25 | 0 | 4.4 | 4.17 | 18,605 |
| February 06, 2026 | 4.39 | 4.41 | 0 | 4.53 | 4.32 | 22,102 |
| February 05, 2026 | 4.67 | 4.32 | 0 | 4.67 | 4.14 | 77,814 |
| February 04, 2026 | 4.9 | 4.73 | 0 | 5.07 | 4.56 | 78,616 |
| February 03, 2026 | 5.06 | 4.87 | 0 | 5.1 | 4.61 | 84,100 |
| February 02, 2026 | 4.73 | 5.03 | 0 | 5.15 | 4.62 | 52,937 |
| January 30, 2026 | 4.7 | 4.71 | 0 | 4.86 | 4.57 | 60,900 |
| January 29, 2026 | 5 | 4.74 | 0 | 5.1 | 4.61 | 97,651 |
| January 28, 2026 | 5.5 | 4.97 | 0 | 5.59 | 4.96 | 117,964 |
| January 27, 2026 | 5.45 | 5.45 | 0 | 5.76 | 5.36 | 63,000 |
| January 26, 2026 | 5.34 | 5.39 | 0 | 5.75 | 5.3 | 163,737 |
| January 23, 2026 | 5.49 | 5.31 | 0 | 5.73 | 5.11 | 79,128 |
| January 22, 2026 | 5.84 | 5.45 | 0 | 5.89 | 5.45 | 87,201 |
| January 21, 2026 | 5.52 | 5.86 | 0 | 5.87 | 5.41 | 39,800 |
| January 20, 2026 | 5.62 | 5.56 | 0 | 5.84 | 5.46 | 24,553 |
| January 16, 2026 | 5.33 | 5.69 | 0 | 5.84 | 5.33 | 44,901 |
| January 15, 2026 | 5.27 | 5.32 | 0 | 5.35 | 5.09 | 58,302 |
| January 14, 2026 | 5.55 | 5.26 | 0 | 5.68 | 5.08 | 67,135 |
| January 13, 2026 | 5.88 | 5.52 | 0 | 5.88 | 5.43 | 30,212 |
| January 12, 2026 | 6.15 | 5.75 | 0 | 6.2 | 5.68 | 95,323 |
| January 09, 2026 | 6.27 | 6.14 | 0 | 6.5 | 5.83 | 71,140 |
| January 08, 2026 | 6.56 | 6.28 | 0 | 6.72 | 6.18 | 62,142 |
| January 07, 2026 | 6.72 | 6.49 | 0 | 7.05 | 6.49 | 48,343 |
| January 06, 2026 | 6.63 | 6.66 | 0 | 6.83 | 6.42 | 94,620 |
| January 05, 2026 | 6.26 | 6.34 | 0 | 6.45 | 6.03 | 326,101 |
| January 02, 2026 | 6.12 | 6.03 | 0 | 6.63 | 5.78 | 59,900 |
| December 31, 2025 | 6.03 | 6.12 | 0 | 6.26 | 5.75 | 56,319 |