Actuate Therapeutics, Inc. ACTU
NASDAQ · United States · Health Technology
$0.8190-0.07 (-7.89%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.82 | -7.87% | $0.93 | $0.95 | $0.80 | 90.46K |
| 2026-10-01 | $0.89 | +13.97% | $0.80 | $0.96 | $0.76 | 494.10K |
| 2026-09-30 | $0.78 | +13.70% | $0.71 | $0.83 | $0.69 | 409.60K |
| 2026-09-29 | $0.69 | -6.79% | $0.74 | $0.75 | $0.68 | 111.00K |
| 2026-09-28 | $0.74 | +8.24% | $0.69 | $0.74 | $0.60 | 276.90K |
| 2026-09-25 | $0.68 | +9.68% | $0.65 | $0.75 | $0.64 | 382.80K |
| 2026-09-24 | $0.62 | -15.30% | $0.75 | $0.75 | $0.61 | 272.50K |
| 2026-09-23 | $0.73 | -9.29% | $0.80 | $0.87 | $0.72 | 222.00K |
| 2026-09-22 | $0.81 | -11.03% | $0.90 | $0.93 | $0.80 | 187.20K |
| 2026-09-21 | $0.91 | -7.54% | $0.99 | $1.02 | $0.89 | 274.50K |
| 2026-09-18 | $0.98 | -1.41% | $1.00 | $1.03 | $0.96 | 113.10K |
| 2026-09-17 | $1.00 | -0.20% | $1.04 | $1.05 | $0.96 | 174.50K |
| 2026-09-16 | $1.00 | +1.32% | $1.00 | $1.05 | $0.94 | 208.80K |
| 2026-09-15 | $0.98 | -4.47% | $1.04 | $1.06 | $0.98 | 148.40K |
| 2026-09-14 | $1.03 | -3.74% | $1.08 | $1.09 | $0.99 | 259.00K |
| 2026-09-11 | $1.07 | -6.96% | $1.15 | $1.23 | $1.03 | 239.60K |
| 2026-09-10 | $1.15 | -8.73% | $1.25 | $1.28 | $1.13 | 204.40K |
| 2026-09-09 | $1.26 | -8.03% | $1.38 | $1.40 | $1.26 | 119.80K |
| 2026-09-08 | $1.37 | -7.43% | $1.46 | $1.48 | $1.33 | 210.00K |
| 2026-09-04 | $1.48 | +8.03% | $1.45 | $1.73 | $1.33 | 1.32M |
| 2026-09-03 | $1.37 | +5.38% | $1.39 | $1.46 | $1.26 | 474.00K |
| 2026-09-02 | $1.30 | -15.58% | $1.50 | $1.55 | $1.30 | 332.30K |
| 2026-09-01 | $1.54 | +1.32% | $1.49 | $1.58 | $1.41 | 129.60K |
| 2026-08-31 | $1.52 | -8.16% | $1.64 | $1.65 | $1.46 | 274.70K |
| 2026-08-28 | $1.65 | -2.07% | $1.69 | $1.78 | $1.63 | 231.30K |
| 2026-08-27 | $1.69 | -5.06% | $1.77 | $1.80 | $1.63 | 366.10K |
| 2026-08-26 | $1.78 | +12.66% | $1.73 | $1.97 | $1.57 | 3.30M |
| 2026-08-25 | $1.58 | +28.46% | $1.24 | $1.58 | $1.20 | 589.20K |
| 2026-08-24 | $1.23 | -3.15% | $1.28 | $1.31 | $1.18 | 179.30K |
| 2026-08-21 | $1.27 | +3.25% | $1.22 | $1.34 | $1.18 | 274.70K |
| 2026-08-20 | $1.23 | +16.04% | $1.06 | $1.34 | $1.01 | 939.00K |
| 2026-08-19 | $1.06 | +0.95% | $1.04 | $1.10 | $1.00 | 156.50K |
| 2026-08-18 | $1.05 | +6.06% | $1.00 | $1.14 | $0.99 | 327.90K |
| 2026-08-17 | $0.99 | -1.98% | $1.02 | $1.03 | $0.95 | 130.40K |
| 2026-08-14 | $1.01 | +3.59% | $0.97 | $1.03 | $0.90 | 109.60K |
| 2026-08-13 | $0.98 | +0.52% | $0.98 | $0.99 | $0.94 | 100.90K |
| 2026-08-12 | $0.97 | -3.96% | $1.00 | $1.01 | $0.94 | 206.50K |
| 2026-08-11 | $1.01 | -0.98% | $1.02 | $1.04 | $0.91 | 316.20K |
| 2026-08-10 | $1.02 | -7.69% | $1.13 | $1.14 | $1.00 | 215.40K |
| 2026-08-07 | $1.11 | -10.16% | $1.24 | $1.25 | $1.10 | 203.50K |
| 2026-08-06 | $1.23 | +8.85% | $1.15 | $1.25 | $1.12 | 187.00K |
| 2026-08-05 | $1.13 | +0.89% | $1.12 | $1.22 | $1.07 | 176.60K |
| 2026-08-04 | $1.12 | +5.66% | $1.08 | $1.15 | $1.02 | 309.80K |
| 2026-08-03 | $1.06 | -4.50% | $1.14 | $1.14 | $1.05 | 174.80K |
| 2026-07-31 | $1.11 | -5.13% | $1.19 | $1.21 | $1.09 | 157.10K |
| 2026-07-30 | $1.17 | +8.33% | $1.09 | $1.19 | $1.06 | 267.90K |
| 2026-07-29 | $1.08 | +1.89% | $1.09 | $1.14 | $1.07 | 59.20K |
| 2026-07-28 | $1.06 | -7.83% | $1.14 | $1.14 | $1.03 | 214.40K |
| 2026-07-27 | $1.15 | -2.54% | $1.17 | $1.24 | $1.11 | 226.30K |
| 2026-07-24 | $1.18 | -6.35% | $1.23 | $1.25 | $1.16 | 93.50K |
| 2026-07-23 | $1.26 | -0.40% | $1.27 | $1.30 | $1.17 | 118.30K |
| 2026-07-22 | $1.26 | -6.30% | $1.37 | $1.41 | $1.26 | 128.20K |
| 2026-07-21 | $1.35 | -3.57% | $1.41 | $1.50 | $1.32 | 114.70K |
| 2026-07-20 | $1.40 | -2.78% | $1.53 | $1.53 | $1.37 | 139.90K |
| 2026-07-17 | $1.44 | -13.25% | $1.61 | $1.66 | $1.44 | 177.30K |
| 2026-07-16 | $1.66 | -3.49% | $1.71 | $1.81 | $1.61 | 172.50K |
| 2026-07-15 | $1.72 | -0.58% | $1.80 | $1.81 | $1.60 | 272.50K |
| 2026-07-14 | $1.73 | +15.33% | $1.49 | $1.95 | $1.45 | 2.72M |
| 2026-07-13 | $1.50 | +23.97% | $1.25 | $1.60 | $1.25 | 2.69M |
| 2026-07-10 | $1.21 | -1.63% | $1.24 | $1.40 | $1.21 | 255.60K |
| 2026-07-09 | $1.23 | -7.52% | $1.25 | $1.50 | $1.16 | 663.40K |
| 2026-07-08 | $1.33 | -12.50% | $1.48 | $1.48 | $1.20 | 212.20K |
| 2026-07-07 | $1.52 | +8.57% | $1.37 | $1.54 | $1.37 | 109.50K |
| 2026-07-06 | $1.40 | -7.89% | $1.52 | $1.57 | $1.40 | 70.00K |
| 2026-07-02 | $1.52 | +5.56% | $1.44 | $1.58 | $1.40 | 179.80K |
| 2026-07-01 | $1.44 | -5.88% | $1.54 | $1.55 | $1.40 | 135.80K |
| 2026-06-30 | $1.53 | -3.16% | $1.62 | $1.63 | $1.46 | 116.50K |
| 2026-06-29 | $1.58 | -5.95% | $1.73 | $1.76 | $1.47 | 197.30K |
| 2026-06-26 | $1.68 | -14.29% | $1.96 | $2.00 | $1.68 | 846.20K |
| 2026-06-25 | $1.96 | +0.51% | $1.96 | $2.01 | $1.92 | 90.30K |
| 2026-06-24 | $1.95 | +1.04% | $1.96 | $2.05 | $1.92 | 60.60K |
| 2026-06-23 | $1.93 | -3.98% | $1.97 | $2.10 | $1.93 | 86.90K |
| 2026-06-22 | $2.01 | -2.90% | $2.15 | $2.33 | $1.99 | 178.10K |
| 2026-06-18 | $2.07 | +0.98% | $2.11 | $2.15 | $1.95 | 100.50K |
| 2026-06-17 | $2.05 | +0.99% | $2.03 | $2.16 | $1.99 | 73.80K |
| 2026-06-16 | $2.03 | -0.98% | $2.05 | $2.06 | $1.93 | 52.90K |
| 2026-06-15 | $2.05 | +1.49% | $2.14 | $2.15 | $1.97 | 120.90K |
| 2026-06-12 | $2.02 | +1.51% | $2.01 | $2.78 | $1.91 | 1.20M |
| 2026-06-11 | $1.99 | +2.05% | $1.94 | $2.05 | $1.85 | 49.90K |
| 2026-06-10 | $1.95 | -2.99% | $1.92 | $2.02 | $1.90 | 140.80K |
| 2026-06-09 | $2.01 | +10.44% | $1.93 | $2.29 | $1.88 | 282.30K |
| 2026-06-08 | $1.82 | -3.19% | $1.92 | $1.98 | $1.77 | 67.00K |
| 2026-06-05 | $1.88 | -3.09% | $2.00 | $2.00 | $1.85 | 63.90K |
| 2026-06-04 | $1.94 | +6.59% | $1.85 | $1.96 | $1.81 | 60.20K |
| 2026-06-03 | $1.82 | -3.19% | $1.89 | $1.90 | $1.82 | 82.40K |
| 2026-06-02 | $1.88 | -5.53% | $1.96 | $1.96 | $1.85 | 79.60K |
| 2026-06-01 | $1.99 | -1.49% | $2.18 | $2.25 | $1.91 | 155.40K |
| 2026-05-29 | $2.02 | -2.88% | $2.10 | $2.18 | $1.96 | 102.40K |
| 2026-05-28 | $2.08 | -1.42% | $2.10 | $2.19 | $1.97 | 133.00K |
| 2026-05-27 | $2.11 | -4.09% | $2.28 | $2.50 | $2.03 | 153.40K |