TipRanks
Go Ultimate55% OFF

Actuate Therapeutics, Inc. (ACTU) Historical Prices

ACTU historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.380.390.330.340.34-9.70%489,4701.20
Oct 29, 20260.380.420.360.370.37-3.13%814,0162.04
Oct 28, 20260.400.410.360.380.38-4.01%707,9061.81
Oct 27, 20260.380.440.350.400.40-24.29%2,201,7836.12
Oct 26, 20260.510.600.480.530.53+10.95%236,1160.66
Oct 23, 20260.530.560.450.480.48-7.95%254,9190.72
Oct 22, 20260.570.600.470.520.52-8.19%334,8990.94
Oct 21, 20260.600.640.560.560.56-8.77%220,5660.63
Oct 20, 20260.590.660.550.620.62+2.84%166,6790.47
Oct 19, 20260.660.710.520.600.60-0.99%727,3212.13
Oct 16, 20260.490.640.470.610.61+21.24%884,7472.68
Oct 15, 20260.460.550.430.500.50+14.98%472,1511.45
Oct 14, 20260.480.490.410.430.43-6.87%439,4651.37
Oct 13, 20260.660.660.440.470.47-27.53%974,3973.17
Oct 12, 20260.600.680.600.640.64+5.41%285,8770.93
Oct 09, 20260.640.680.610.610.61-10.16%301,1850.87
Oct 08, 20260.680.720.620.680.68-6.22%324,4600.85
Oct 07, 20260.640.720.620.720.72-10.73%637,8901.69
Oct 06, 20260.890.890.760.810.81-7.21%337,6790.88
Oct 05, 20260.850.930.800.870.87+6.72%201,8770.53
Oct 02, 20260.930.950.800.820.82-7.87%96,1490.25
Oct 01, 20260.800.960.770.890.89+14.12%493,8581.31
Sep 30, 20260.710.830.690.780.78+13.56%410,7191.11
Sep 29, 20260.740.750.680.690.69-6.79%112,7570.30
Sep 28, 20260.690.740.600.740.74+8.24%276,9770.75
Sep 25, 20260.650.750.640.680.68+9.68%383,4941.05
Sep 24, 20260.750.750.610.620.62-15.18%273,3790.75
Sep 23, 20260.800.870.720.730.73-9.42%223,2380.60
Sep 22, 20260.900.930.800.810.81-11.03%187,2300.50
Sep 21, 20260.991.020.890.910.91-7.54%275,5220.75
Sep 18, 20261.001.030.960.980.98-1.41%114,3760.31
Sep 17, 20261.041.050.961.001.00-0.20%174,5450.47
Sep 16, 20261.001.050.941.001.00+1.42%208,8260.57
Sep 15, 20261.041.060.980.980.98-4.56%148,4450.41
Sep 14, 20261.081.090.991.031.03-3.74%259,0210.72
Sep 11, 20261.151.231.031.071.07-6.96%239,6000.67
Sep 10, 20261.251.281.131.151.15-8.73%204,9950.55
Sep 09, 20261.381.401.261.261.26-8.03%124,4160.33
Sep 08, 20261.461.481.331.371.37-7.43%210,0210.56
Sep 07, 20261.451.731.331.481.48+0.00%00.00
Sep 04, 20261.451.731.331.481.48+8.03%1,322,9453.70
Sep 03, 20261.391.461.261.371.37+5.38%474,0321.35
Sep 02, 20261.501.551.301.301.30-15.58%335,5280.97
Sep 01, 20261.491.581.411.541.54+1.32%129,5620.37
Aug 31, 20261.641.651.461.521.52-8.16%274,7360.80
Aug 28, 20261.691.781.631.661.66-2.07%231,3020.68
Aug 27, 20261.771.801.631.691.69-5.06%366,0781.09
Aug 26, 20261.731.971.571.781.78+12.66%3,304,33311.51
Aug 25, 20261.241.581.201.581.58+28.46%575,9152.05
Aug 24, 20261.281.311.181.231.23-3.15%179,2850.64