Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Actuate Therapeutics, Inc. - Common stock (NQ:ACTU)

9.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 06, 2025 10.08 10.28 8.070 9.210 192,515 -0.68(-6.88%)
May 05, 2025 10.33 10.62 9.610 9.890 40,308 -0.64(-6.08%)
May 02, 2025 9.630 10.53 9.500 10.53 43,937 +1.03(+10.84%)
May 01, 2025 9.100 9.595 9.070 9.500 39,674 +0.30(+3.26%)
Apr 30, 2025 8.950 9.460 8.880 9.200 25,292 +0.04(+0.44%)
Apr 29, 2025 9.080 9.230 8.825 9.160 33,666 +0.11(+1.22%)
Apr 28, 2025 8.975 9.115 8.900 9.050 23,231 +0.10(+1.12%)
Apr 25, 2025 9.000 9.000 8.540 8.950 129,997 -0.09(-1.00%)
Apr 24, 2025 8.820 9.120 8.680 9.040 48,030 +0.04(+0.44%)
Apr 23, 2025 8.520 9.400 8.210 9.000 96,486 +0.48(+5.63%)
Apr 22, 2025 8.370 8.740 7.995 8.520 290,341 +0.15(+1.79%)
Apr 21, 2025 8.000 8.400 7.590 8.370 79,487 +0.37(+4.62%)
Apr 17, 2025 8.070 8.230 7.920 8.000 51,957 -0.23(-2.79%)
Apr 16, 2025 8.040 8.260 7.890 8.230 68,508 +0.28(+3.52%)
Apr 15, 2025 7.880 8.100 7.740 7.950 51,382 -0.05(-0.62%)
Apr 14, 2025 8.150 8.150 7.310 8.000 31,049 +0.34(+4.44%)
Apr 11, 2025 6.885 7.938 6.850 7.660 49,457 +0.55(+7.74%)
Apr 10, 2025 7.400 7.410 6.420 7.110 100,276 -0.27(-3.72%)
Apr 09, 2025 6.760 7.470 6.505 7.385 21,353 +0.42(+5.95%)
Apr 08, 2025 7.060 7.170 6.830 6.970 17,978 +0.15(+2.20%)
Apr 07, 2025 6.790 7.145 6.500 6.820 11,495 -0.07(-1.02%)
Apr 04, 2025 7.250 7.250 6.640 6.890 24,707 -0.33(-4.57%)
Apr 03, 2025 6.590 7.310 6.350 7.220 59,372 +0.31(+4.49%)
Apr 02, 2025 6.100 7.180 6.100 6.910 15,924 +0.21(+3.13%)
Apr 01, 2025 7.300 7.300 6.700 6.700 8,546 -0.07(-1.03%)
Mar 31, 2025 7.490 7.975 6.770 6.770 27,964 -1.13(-14.30%)
Mar 28, 2025 7.350 7.918 6.990 7.900 35,147 +0.32(+4.22%)
Mar 27, 2025 7.800 7.990 7.290 7.580 19,568 -0.42(-5.25%)
Mar 26, 2025 7.620 8.370 7.110 8.000 92,143 +0.38(+4.99%)
Mar 25, 2025 7.270 8.370 7.088 7.620 78,879 +0.42(+5.83%)
Mar 24, 2025 6.760 7.430 6.670 7.200 57,506 +0.45(+6.67%)
Mar 21, 2025 6.620 6.880 6.600 6.750 17,713 -0.24(-3.43%)
Mar 20, 2025 7.300 7.340 6.790 6.990 118,866 -0.36(-4.90%)
Mar 19, 2025 7.270 7.490 7.260 7.350 26,055 -0.11(-1.47%)
Mar 18, 2025 7.380 7.475 7.279 7.460 13,194 +0.06(+0.81%)
Mar 17, 2025 7.480 7.490 7.290 7.400 10,465 +0.15(+2.07%)
Mar 14, 2025 7.330 7.500 7.250 7.250 16,943 -0.20(-2.68%)
Mar 13, 2025 7.310 7.500 7.250 7.450 34,679 -0.06(-0.80%)
Mar 12, 2025 7.250 7.750 7.050 7.510 26,646 +0.42(+5.92%)
Mar 11, 2025 7.250 7.250 6.915 7.090 18,066 -0.19(-2.61%)
Mar 10, 2025 7.010 7.490 7.010 7.280 35,010 +0.33(+4.75%)
Mar 07, 2025 6.900 7.030 6.100 6.950 44,188 +0.01(+0.14%)
Mar 06, 2025 7.011 7.022 6.550 6.940 19,686 -0.11(-1.56%)
Mar 05, 2025 7.280 7.370 6.875 7.050 15,774 +0.03(+0.43%)
Mar 04, 2025 6.320 7.450 6.020 7.020 27,615 +0.51(+7.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.