Actuate Therapeutics, Inc. - Common stock (ACTU)

0.9812
-0.0140 (-1.41%)
NASDAQ · Last Trade: Sep 19th, 4:58 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/18/20261.001.030.960.98113,0770.98
9/17/20261.041.050.961.00174,5461.00
9/16/20261.001.050.941.00208,8241.00
9/15/20261.041.060.980.98148,3960.98
9/14/20261.081.090.991.03259,0181.03
9/11/20261.151.231.031.07239,6011.07
9/10/20261.251.281.131.15204,4951.15
9/09/20261.391.401.261.26124,4161.26
9/08/20261.461.481.331.37210,0221.37
9/04/20261.451.731.331.481,322,9471.48
9/03/20261.391.461.261.37474,0351.37
9/02/20261.501.551.301.30332,5281.30
9/01/20261.491.581.411.54129,5641.54
8/31/20261.641.651.461.52274,7361.52
8/28/20261.691.781.631.66231,3081.66
8/27/20261.771.801.631.69366,0771.69
8/26/20261.731.971.571.783,304,3351.78
8/25/20261.241.581.201.58578,6341.58
8/24/20261.281.311.181.23179,2871.23
8/21/20261.221.341.181.27275,8271.27
8/20/20261.061.341.011.23936,6861.23
8/19/20261.041.101.001.06156,6441.06
8/18/20261.001.140.991.05327,9001.05
8/17/20261.021.030.950.99130,4340.99
8/14/20260.971.030.901.01109,7291.01
8/13/20260.980.980.940.98100,8900.98
8/12/20261.001.010.940.97206,5140.97
8/11/20261.021.040.911.01316,1591.01
8/10/20261.131.141.001.02215,3741.02
8/07/20261.241.251.101.10203,5711.10
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