Actuate Therapeutics, Inc. - Common stock (ACTU)

2.0700
+0.0200 (0.98%)
NASDAQ· Last Trade: Jun 21st, 8:33 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
6/10/20261.922.021.901.95140,7591.95
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
5/07/20262.953.422.843.34156,8703.34
5/06/20263.083.152.912.99104,7092.99
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