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)

10.59 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 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 (%)
Jun 02, 2025 11.70 11.70 9.358 10.59 172,221 -1.31(-11.01%)
May 30, 2025 10.69 11.99 10.59 11.90 276,809 +1.33(+12.58%)
May 29, 2025 10.94 11.05 10.55 10.57 33,256 -0.22(-2.04%)
May 28, 2025 10.45 11.07 10.45 10.79 54,983 +0.48(+4.66%)
May 27, 2025 10.46 10.61 10.31 10.31 18,708 -0.02(-0.19%)
May 23, 2025 9.940 10.40 9.790 10.33 46,719 +0.23(+2.28%)
May 22, 2025 10.99 11.00 9.743 10.10 106,584 -0.88(-8.01%)
May 21, 2025 10.52 11.32 10.52 10.98 131,160 +0.38(+3.58%)
May 20, 2025 10.25 10.68 10.25 10.60 65,300 +0.34(+3.31%)
May 19, 2025 10.25 10.66 10.25 10.26 15,954 -0.29(-2.75%)
May 16, 2025 9.790 10.70 9.790 10.55 63,714 +0.79(+8.09%)
May 15, 2025 9.780 10.00 9.610 9.760 10,857 +0.11(+1.14%)
May 14, 2025 9.670 10.01 9.275 9.650 30,388 +0.01(+0.10%)
May 13, 2025 10.15 10.45 9.410 9.640 49,893 -0.81(-7.75%)
May 12, 2025 10.48 10.74 10.01 10.45 51,621 +0.10(+0.97%)
May 09, 2025 9.850 10.41 9.850 10.35 23,090 +0.45(+4.55%)
May 08, 2025 9.250 10.07 9.050 9.900 93,384 +0.60(+6.45%)
May 07, 2025 8.600 9.310 8.600 9.300 19,584 +0.09(+0.98%)
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%)
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.