Actuate Therapeutics, Inc. - Common stock (ACTU)

2.9900
-0.0800 (-2.61%)
NASDAQ · Last Trade: May 6th, 5:54 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/05/20262.983.082.813.0738,9853.07
5/04/20262.983.062.912.9549,1322.95
5/01/20262.943.132.853.0093,6673.00
4/30/20262.852.962.762.9494,8572.94
4/29/20262.792.972.642.88104,6762.88
4/28/20262.803.192.752.90117,3242.90
4/27/20262.993.192.782.85237,0242.85
4/24/20262.543.092.482.97283,6932.97
4/23/20262.802.952.412.53202,8012.53
4/22/20262.382.792.302.78202,5932.78
4/21/20262.662.662.242.27310,8752.27
4/20/20262.493.102.402.621,010,4962.62
4/17/20262.232.322.102.3166,4432.31
4/16/20262.242.401.922.15112,0922.15
4/15/20262.142.592.042.15362,8822.15
4/14/20261.862.331.652.08612,3252.08
4/13/20261.721.841.581.82125,0031.82
4/10/20261.951.961.691.7256,3141.72
4/09/20261.941.941.771.8985,5791.89
4/08/20262.132.191.901.9289,0021.92
4/07/20262.172.171.812.12243,5992.12
4/06/20262.432.602.092.10124,6992.10
4/02/20262.462.602.332.4859,9252.48
4/01/20262.802.942.432.4999,7182.49
3/31/20262.382.742.242.74112,9972.74
3/30/20262.152.332.092.2950,0582.29
3/27/20262.252.252.052.1537,3152.15
3/26/20262.312.392.252.2743,2342.27
3/25/20262.282.352.152.32122,2162.32
3/24/20262.442.542.182.2189,9362.21
3/23/20262.402.472.312.4440,5862.44
3/20/20262.522.702.272.35123,6892.35
3/19/20262.552.602.312.50116,6892.50
3/18/20262.702.712.502.5263,9392.52
3/17/20262.702.802.602.7780,2592.77
3/16/20262.552.752.482.68116,1002.68
3/13/20262.552.662.422.56120,7152.56
3/12/20262.452.592.332.55139,2232.55
3/11/20262.893.052.502.5297,7872.52
3/10/20262.953.032.742.8449,4412.84
3/09/20262.893.112.642.9491,3622.94
3/06/20263.123.242.862.8683,2882.86
3/05/20263.043.222.903.2082,7043.20
3/04/20263.153.232.733.05218,5163.05
3/03/20263.703.753.023.06159,2343.06
3/02/20263.603.943.523.7542,9833.75
2/27/20263.894.443.743.7424,0453.74
2/26/20264.094.143.773.9548,9983.95
2/25/20264.184.183.984.0616,4114.06
2/24/20263.824.253.824.1623,1044.16
2/23/20264.224.223.713.7630,6303.76
2/20/20264.224.494.134.1352,3814.13
2/19/20264.224.334.064.2413,5674.24
2/18/20264.244.464.174.2522,6234.25
2/17/20264.354.354.154.2629,9184.26
2/13/20264.244.394.114.3337,0264.33
2/12/20264.254.274.044.2425,9814.24
2/11/20264.274.334.084.2217,6664.22
2/10/20264.254.434.224.2720,9394.27
2/09/20264.404.404.174.2518,6054.25