Dark

ACTU
Actuate Therapeutics, Inc. Common stock
stock NASDAQ

At Close

Jul 9, 2025 3:59:30 PM EDT

6.56USD+5.128%(+0.32)67,902

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-6.24)0

After-hours

Jul 8, 2025 4:31:30 PM EDT

6.23USD-0.160%(-0.01)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-09	6.1400	6.5900	6.1400	6.5600	+5.128%	67,902	0.000%
2025-07-08	6.0700	6.5300	5.7000	6.2400	+3.827%	127,997	+5.128%
2025-07-07	6.5900	6.7460	6.0100	6.0100	-8.801%	71,492	+9.151%
2025-07-03	6.7600	6.7909	6.2600	6.5900	-2.226%	53,986	-0.455%
2025-07-02	6.1000	6.8700	6.0300	6.7400	+9.951%	131,185	-2.671%
2025-07-01	6.3800	6.3900	5.8000	6.1300	+0.327%	260,825	+7.015%
2025-06-30	5.8800	6.7499	5.6000	6.1100	+2.517%	249,071	+7.365%
2025-06-27	6.5000	6.5000	5.5000	5.9600	+2.405%	967,613	+10.067%
2025-06-26	6.7400	6.7400	5.6900	5.8200	-9.627%	77,013	+12.715%
2025-06-25	6.5100	6.7200	6.2250	6.4400	-4.593%	52,973	+1.863%
2025-06-24	7.2900	7.2900	6.6500	6.7500	-4.255%	97,025	-2.815%
2025-06-23	7.3500	7.3700	6.8600	7.0500	-5.622%	84,057	-6.950%
2025-06-20	8.0400	8.9000	7.2700	7.4700	-0.267%	507,539	-12.182%
2025-06-18	7.8200	8.1000	7.3100	7.4900	-3.604%	59,356	-12.417%
2025-06-17	8.0100	8.6500	7.6389	7.7700	-7.168%	57,694	-15.573%
2025-06-16	8.7500	8.8790	8.3700	8.3700	-3.237%	20,912	-21.625%
2025-06-13	8.6300	9.0050	8.6000	8.6500	+0.465%	26,207	-24.162%
2025-06-12	8.5400	9.2475	8.2400	8.6100	-0.692%	59,526	-23.810%
2025-06-11	8.6600	8.8172	8.3200	8.6700	+0.814%	19,857	-24.337%
2025-06-10	8.9200	9.0070	8.6000	8.6000	-1.263%	18,709	-23.721%
2025-06-09	9.0950	9.3500	8.6500	8.7100	-2.790%	35,792	-24.684%
2025-06-06	9.2000	9.3500	8.8700	8.9600	-1.430%	36,734	-26.786%
2025-06-05	9.1300	9.3297	8.3700	9.0900	-0.220%	59,645	-27.833%
2025-06-04	9.9800	9.9800	9.0800	9.1100	-6.564%	63,317	-27.991%
2025-06-03	10.9000	10.9000	9.7500	9.7500	-7.932%	88,663	-32.718%
2025-06-02	11.7000	11.7000	9.3584	10.5900	-11.008%	172,261	-38.055%
2025-05-30	10.6900	11.9900	10.5924	11.9000	+12.583%	276,809	-44.874%
2025-05-29	10.9400	11.0471	10.5500	10.5700	-2.039%	33,256	-37.938%
2025-05-28	10.4500	11.0700	10.4500	10.7900	+4.656%	54,983	-39.203%
2025-05-27	10.4600	10.6130	10.3100	10.3100	-0.194%	18,708	-36.372%
2025-05-23	9.9400	10.4000	9.7900	10.3300	+2.277%	46,719	-36.496%
2025-05-22	10.9900	11.0000	9.7434	10.1000	-8.015%	106,584	-35.050%
2025-05-21	10.5200	11.3200	10.5200	10.9800	+3.585%	131,160	-40.255%
2025-05-20	10.2500	10.6800	10.2500	10.6000	+3.314%	65,300	-38.113%
2025-05-19	10.2500	10.6650	10.2500	10.2600	-2.749%	15,954	-36.062%
2025-05-16	9.7900	10.7000	9.7900	10.5500	+8.094%	63,714	-37.820%
2025-05-15	9.7800	10.0000	9.6100	9.7600	+1.140%	10,857	-32.787%
2025-05-14	9.6700	10.0100	9.2750	9.6500	+0.104%	30,388	-32.021%
2025-05-13	10.1500	10.4450	9.4100	9.6400	-7.751%	49,893	-31.950%
2025-05-12	10.4800	10.7400	10.0050	10.4500	+0.966%	51,621	-37.225%
2025-05-09	9.8500	10.4100	9.8500	10.3500	+4.545%	23,090	-36.618%
2025-05-08	9.2500	10.0700	9.0500	9.9000	+6.452%	93,384	-33.737%
2025-05-07	8.6000	9.3100	8.6000	9.3000	+0.977%	19,584	-29.462%
2025-05-06	10.0800	10.2800	8.0700	9.2100	-6.876%	192,515	-28.773%
2025-05-05	10.3300	10.6210	9.6100	9.8900	-6.078%	40,308	-33.670%
2025-05-02	9.6300	10.5300	9.5000	10.5300	+10.842%	43,937	-37.702%
2025-05-01	9.1000	9.5948	9.0700	9.5000	+3.261%	39,674	-30.947%
2025-04-30	8.9500	9.4600	8.8800	9.2000	+0.437%	25,292	-28.696%
2025-04-29	9.0800	9.2300	8.8250	9.1600	+1.215%	33,666	-28.384%
2025-04-28	8.9750	9.1150	8.9000	9.0500	+1.117%	23,231	-27.514%
2025-04-25	9.0000	9.0000	8.5400	8.9500	-0.996%	129,997	-26.704%
2025-04-24	8.8200	9.1200	8.6800	9.0400	+0.444%	48,030	-27.434%
2025-04-23	8.5200	9.4000	8.2100	9.0000	+5.634%	96,486	-27.111%
2025-04-22	8.3700	8.7400	7.9950	8.5200	+1.792%	290,341	-23.005%
2025-04-21	8.0000	8.4000	7.5900	8.3700	+4.625%	79,487	-21.625%
2025-04-17	8.0700	8.2300	7.9200	8.0000	-2.795%	51,957	-18.000%
2025-04-16	8.0400	8.2600	7.8900	8.2300	+3.522%	68,508	-20.292%
2025-04-15	7.8750	8.1000	7.7400	7.9500	-0.625%	51,382	-17.484%
2025-04-14	8.1500	8.1500	7.3100	8.0000	+4.439%	31,049	-18.000%
2025-04-11	6.8850	7.9379	6.8500	7.6600	+7.736%	49,457	-14.360%
2025-04-10	7.4000	7.4100	6.4200	7.1100	-3.724%	100,276	-7.736%
2025-04-09	6.7600	7.4700	6.5050	7.3850	+5.954%	21,353	-11.171%
2025-04-08	7.0600	7.1700	6.8300	6.9700	+2.199%	17,978	-5.882%
2025-04-07	6.7900	7.1450	6.5000	6.8200	-1.016%	11,495	-3.812%
2025-04-04	7.2500	7.2500	6.6400	6.8900	-4.571%	24,707	-4.790%
2025-04-03	6.5950	7.3100	6.3500	7.2200	+4.486%	59,372	-9.141%
2025-04-02	6.1000	7.1800	6.1000	6.9100	+3.134%	15,924	-5.065%
2025-04-01	7.3000	7.3000	6.7000	6.7000	-1.034%	8,546	-2.090%
2025-03-31	7.4900	7.9750	6.7700	6.7700	-14.304%	27,964	-3.102%
2025-03-28	7.3500	7.9180	6.9900	7.9000	+4.222%	35,147	-16.962%
2025-03-27	7.8000	7.9900	7.2900	7.5800	-5.250%	19,568	-13.456%
2025-03-26	7.6200	8.3700	7.1100	8.0000	+4.987%	92,143	-18.000%
2025-03-25	7.2700	8.3700	7.0884	7.6200	+5.833%	78,879	-13.911%
2025-03-24	6.7600	7.4301	6.6700	7.2000	+6.667%	57,506	-8.889%
2025-03-21	6.6200	6.8800	6.6000	6.7500	-3.433%	17,713	-2.815%
2025-03-20	7.3000	7.3400	6.7900	6.9900	-4.898%	118,866	-6.152%
2025-03-19	7.2722	7.4900	7.2600	7.3500	-1.475%	26,055	-10.748%
2025-03-18	7.3800	7.4750	7.2788	7.4600	+0.811%	13,194	-12.064%
2025-03-17	7.4800	7.4900	7.2900	7.4000	+2.069%	10,465	-11.351%
2025-03-14	7.3300	7.5000	7.2500	7.2500	-2.685%	16,943	-9.517%
2025-03-13	7.3100	7.5000	7.2500	7.4500	-0.799%	34,679	-11.946%
2025-03-12	7.2500	7.7500	7.0500	7.5100	+5.924%	26,646	-12.650%
2025-03-11	7.2500	7.2500	6.9150	7.0900	-2.610%	18,066	-7.475%
2025-03-10	7.0100	7.4900	7.0100	7.2800	+4.748%	35,010	-9.890%
2025-03-07	6.9000	7.0300	6.1000	6.9500	+0.144%	44,188	-5.612%
2025-03-06	7.0110	7.0224	6.5500	6.9400	-1.560%	19,686	-5.476%
2025-03-05	7.2800	7.3700	6.8750	7.0500	+0.427%	15,774	-6.950%
2025-03-04	6.3200	7.4500	6.0200	7.0200	+7.834%	27,615	-6.553%
2025-03-03	7.2400	7.3350	6.2300	6.5100	-10.083%	38,634	+0.768%
2025-02-28	7.1200	7.2600	6.8310	7.2400	+4.473%	24,047	-9.392%
2025-02-27	7.2500	7.6840	6.6000	6.9300	-1.422%	48,373	-5.339%
2025-02-26	7.2300	7.6312	7.0000	7.0300	-0.425%	15,903	-6.686%
2025-02-25	7.9900	7.9900	6.9000	7.0600	-3.815%	39,236	-7.082%
2025-02-24	7.2930	7.4600	7.1500	7.3400	-4.551%	9,103	-10.627%
2025-02-21	7.7500	7.8000	6.7200	7.6900	-1.788%	20,365	-14.694%
2025-02-20	7.7900	7.9900	7.6000	7.8300	-1.633%	12,945	-16.220%
2025-02-19	7.4400	7.9600	7.3600	7.9600	+5.430%	13,930	-17.588%
2025-02-18	7.5000	7.8299	7.5000	7.5500	-2.706%	14,647	-13.113%
2025-02-14	7.6600	7.8915	7.1300	7.7600	+0.388%	51,979	-15.464%
2025-02-13	7.8900	8.0400	7.6500	7.7300	-3.254%	21,632	-15.136%
2025-02-12	8.2000	8.6100	7.7500	7.9900	-0.622%	24,683	-17.897%
2025-02-11	8.4700	8.5950	7.8200	8.0400	-8.114%	26,644	-18.408%
2025-02-10	8.8000	9.0100	8.2800	8.7500	-0.681%	32,865	-25.029%
2025-02-07	8.8100	8.9200	8.3900	8.8100	-0.125%	15,147	-25.539%
2025-02-06	9.4500	9.5000	8.8210	8.8210	-6.557%	10,573	-25.632%
2025-02-05	9.0900	9.5100	8.8500	9.4400	+1.944%	21,899	-30.508%
2025-02-04	9.0050	9.7100	9.0050	9.2600	-1.068%	9,906	-29.158%
2025-02-03	8.8650	9.9499	8.8650	9.3600	+3.654%	10,923	-29.915%
2025-01-31	9.0300	9.7900	8.7500	9.0300	+2.265%	18,131	-27.353%
2025-01-30	8.5800	9.1700	8.5700	8.8300	+0.455%	9,575	-25.708%
2025-01-29	9.6100	9.6100	8.4400	8.7900	-5.382%	13,214	-25.370%
2025-01-28	9.9200	10.0700	9.2800	9.2900	-8.743%	16,562	-29.386%
2025-01-27	10.0600	10.8000	9.6750	10.1800	+0.692%	30,315	-35.560%
2025-01-24	11.0000	11.0000	9.6922	10.1100	-8.091%	40,140	-35.114%
2025-01-23	10.0000	11.7300	9.6600	11.0000	+10.000%	148,303	-40.364%
2025-01-22	9.5500	11.1261	9.2150	10.0000	+5.820%	57,196	-34.400%
2025-01-21	8.8700	9.5000	8.7043	9.4500	+9.629%	27,570	-30.582%
2025-01-17	8.2900	9.1400	8.2600	8.6200	+0.819%	28,934	-23.898%
2025-01-16	8.6700	8.9000	8.2900	8.5500	+0.825%	33,467	-23.275%
2025-01-15	7.6500	8.7500	7.6500	8.4800	+10.850%	88,541	-22.642%
2025-01-14	8.2660	8.2660	7.6481	7.6500	-5.322%	28,083	-14.248%
2025-01-13	7.9900	8.2700	7.8684	8.0800	-2.651%	14,756	-18.812%
2025-01-10	7.7700	8.4500	7.7700	8.3000	+3.750%	46,749	-20.964%
2025-01-08	7.9500	8.4800	7.6900	8.0000	-1.356%	10,159	-18.000%
2025-01-07	8.5000	8.5000	7.8500	8.1100	-2.053%	42,680	-19.112%
2025-01-06	8.6200	8.6710	8.0200	8.2800	-0.600%	56,852	-20.773%
2025-01-03	8.0500	8.5000	7.8086	8.3300	+4.648%	20,590	-21.248%
2025-01-02	7.9500	7.9600	7.6000	7.9600	0.000%	43,218	-17.588%
2024-12-31	7.7000	8.1800	7.4750	7.9600	-0.251%	52,472	-17.588%
2024-12-30	9.0200	9.0200	7.7200	7.9800	-9.729%	21,796	-17.794%
2024-12-27	8.5000	8.9300	8.0030	8.8400	+5.238%	76,740	-25.792%
2024-12-26	7.2800	8.4900	6.9431	8.4000	+11.554%	78,886	-21.905%
2024-12-24	6.3100	7.5900	6.3100	7.5300	+10.249%	55,553	-12.882%
2024-12-23	6.9400	7.1027	6.2700	6.8300	+0.886%	87,179	-3.953%
2024-12-20	7.3250	7.7169	6.6250	6.7700	-3.972%	68,414	-3.102%
2024-12-19	7.3000	7.8050	7.0000	7.0500	-0.983%	82,708	-6.950%
2024-12-18	7.7200	8.8000	7.0100	7.1200	-7.050%	68,983	-7.865%
2024-12-17	9.9000	10.0900	7.5300	7.6600	-11.853%	361,023	-14.360%
2024-12-16	8.8050	9.0800	8.5101	8.6900	+0.812%	73,427	-24.511%
2024-12-13	8.0700	8.6800	7.6200	8.6200	+3.981%	33,933	-23.898%
2024-12-12	7.9300	8.4037	7.6900	8.2900	+4.015%	45,164	-20.869%
2024-12-11	8.5700	8.9500	7.9400	7.9700	-4.893%	82,799	-17.691%
2024-12-10	8.3700	8.8472	8.0300	8.3800	+1.453%	36,897	-21.718%
2024-12-09	8.8100	9.2000	7.7300	8.2600	-7.709%	89,554	-20.581%
2024-12-06	8.9600	9.3400	8.6500	8.9500	+2.169%	59,787	-26.704%
2024-12-05	8.8250	9.1600	8.5300	8.7600	-0.114%	67,857	-25.114%
2024-12-04	8.6780	8.9000	8.4858	8.7700	+5.030%	19,986	-25.200%
2024-12-03	8.9700	9.0100	8.2000	8.3500	-6.390%	73,182	-21.437%
2024-12-02	8.1500	9.0900	7.8700	8.9200	+9.717%	54,991	-26.457%
2024-11-29	8.6900	8.6900	7.8900	8.1300	-6.336%	19,063	-19.311%
2024-11-27	9.3400	9.3400	8.6000	8.6800	-3.556%	54,103	-24.424%
2024-11-26	9.0900	9.0900	8.6100	9.0000	-1.639%	80,480	-27.111%
2024-11-25	8.8800	9.7200	8.8800	9.1500	+1.893%	63,935	-28.306%
2024-11-22	8.9223	9.0000	8.7500	8.9800	-0.222%	31,536	-26.949%
2024-11-21	8.8620	9.0000	8.7301	9.0000	+4.895%	79,353	-27.111%
2024-11-20	8.8000	8.9350	8.5800	8.5800	-3.596%	39,808	-23.543%
2024-11-19	8.9700	9.0500	8.5792	8.9000	-0.670%	43,733	-26.292%
2024-11-18	8.6900	9.3800	8.6730	8.9600	+3.226%	88,233	-26.786%
2024-11-15	8.4000	8.6800	8.3500	8.6800	+1.520%	35,181	-24.424%
2024-11-14	8.7300	8.9800	8.3700	8.5500	-0.117%	48,553	-23.275%
2024-11-13	9.2200	9.3900	8.5300	8.5600	-5.100%	74,786	-23.364%
2024-11-12	9.0000	9.3900	8.5600	9.0200	+0.557%	75,345	-27.273%
2024-11-11	8.8400	9.1150	8.3100	8.9700	+2.397%	42,392	-26.867%
2024-11-08	8.9200	9.1350	8.1400	8.7600	+0.114%	56,761	-25.114%
2024-11-07	8.4000	9.0250	8.4000	8.7500	+0.575%	80,334	-25.029%
2024-11-06	8.9900	9.3900	8.3300	8.7000	-1.136%	91,246	-24.598%
2024-11-05	8.7600	9.0100	8.6000	8.8000	+0.342%	26,691	-25.455%
2024-11-04	8.1700	9.3900	8.0900	8.7700	+12.005%	35,646	-25.200%
2024-11-01	8.0000	8.4000	7.2800	7.8300	-3.690%	115,062	-16.220%
2024-10-31	8.5500	9.0000	8.1000	8.1300	-5.023%	70,470	-19.311%
2024-10-30	8.5514	8.9100	8.3900	8.5600	-4.251%	35,969	-23.364%
2024-10-29	8.9400	9.1250	8.8000	8.9400	-3.142%	28,620	-26.622%
2024-10-28	8.6000	9.8700	8.1250	9.2300	+8.333%	109,692	-28.927%
2024-10-25	8.5000	8.9000	8.3600	8.5200	+0.353%	35,287	-23.005%
2024-10-24	7.7900	8.5000	7.5952	8.4900	+10.117%	73,364	-22.733%
2024-10-23	7.6000	8.2440	7.4500	7.7100	+0.784%	42,344	-14.916%
2024-10-22	7.1767	7.6500	6.8269	7.6500	+7.900%	34,269	-14.248%
2024-10-21	7.4500	7.6300	6.7740	7.0899	-2.343%	36,972	-7.474%
2024-10-18	7.5300	7.5300	7.1600	7.2600	-2.419%	19,636	-9.642%
2024-10-17	7.9300	8.0155	7.2101	7.4400	-7.921%	37,662	-11.828%
2024-10-16	8.2000	8.5000	7.8101	8.0800	-3.001%	20,135	-18.812%
2024-10-15	8.0499	8.3400	8.0390	8.3300	+5.015%	17,904	-21.248%
2024-10-14	7.4900	7.9700	7.2800	7.9322	+7.921%	33,666	-17.299%
2024-10-11	7.4800	7.4800	7.1500	7.3500	+2.654%	23,522	-10.748%
2024-10-10	7.2000	7.4700	6.9000	7.1600	+3.768%	16,352	-8.380%
2024-10-09	7.1200	7.2500	6.8800	6.9000	-0.719%	23,567	-4.928%
2024-10-08	7.0200	7.3000	6.9200	6.9500	-2.525%	26,957	-5.612%
2024-10-07	7.2900	7.5000	6.8000	7.1300	-4.424%	95,295	-7.994%
2024-10-04	6.9500	7.5000	6.3650	7.4600	+6.450%	79,761	-12.064%
2024-10-03	7.0200	7.2000	6.8600	7.0080	-1.296%	22,707	-6.393%
2024-10-02	6.9100	7.4000	6.9000	7.1000	+2.601%	8,903	-7.606%
2024-10-01	7.4700	7.5000	6.7300	6.9200	-7.114%	39,834	-5.202%
2024-09-30	6.5000	7.8000	6.4700	7.4500	+18.820%	51,484	-11.946%
2024-09-27	6.1900	6.5900	6.1900	6.2700	+3.295%	68,704	+4.625%
2024-09-26	6.5500	6.5500	5.7300	6.0700	+4.655%	47,433	+8.072%
2024-09-25	6.5200	6.6100	5.5100	5.8000	-11.043%	35,979	+13.103%
2024-09-24	6.9400	6.9900	6.5100	6.5200	-2.102%	24,661	+0.613%
2024-09-23	7.3200	7.7000	6.0500	6.6600	-8.892%	55,115	-1.502%
2024-09-20	8.0000	8.2000	7.0100	7.3100	-10.745%	109,771	-10.260%
2024-09-19	8.1000	8.1900	8.0000	8.1900	+2.375%	4,560	-19.902%
2024-09-18	8.0200	8.2250	8.0000	8.0000	-0.249%	11,717	-18.000%
2024-09-17	8.3600	8.4600	8.0000	8.0200	-4.182%	39,921	-18.204%
2024-09-16	7.8750	8.3700	7.8750	8.3700	+4.494%	25,421	-21.625%
2024-09-13	7.9500	8.1700	7.9500	8.0100	+0.753%	20,594	-18.102%
2024-09-12	8.1000	8.2200	7.5000	7.9501	-1.608%	99,736	-17.485%
2024-09-11	8.2700	8.4000	8.0800	8.0800	-1.463%	74,304	-18.812%
2024-09-10	8.1200	8.2500	8.1050	8.2000	-0.846%	32,516	-20.000%
2024-09-09	7.9900	8.4700	7.9500	8.2700	+1.472%	56,223	-20.677%
2024-09-06	8.0732	8.2000	7.9560	8.1500	0.000%	27,199	-19.509%
2024-09-05	8.1800	8.2399	8.0400	8.1500	-0.549%	9,544	-19.509%
2024-09-04	8.1000	8.2700	8.0500	8.1950	+2.310%	23,187	-19.951%
2024-09-03	8.1998	8.1998	8.0000	8.0100	-0.497%	5,756	-18.102%
2024-08-30	8.0999	8.2500	8.0000	8.0500	-0.984%	38,448	-18.509%
2024-08-29	7.9700	8.1700	7.9100	8.1300	+1.880%	11,746	-19.311%
2024-08-28	8.0600	8.2000	7.9800	7.9800	-0.870%	27,618	-17.794%
2024-08-27	8.0300	8.2000	8.0300	8.0500	+1.131%	14,062	-18.509%
2024-08-26	7.9825	8.5000	7.9600	7.9600	-1.485%	185,433	-17.588%
2024-08-23	8.0000	8.1500	8.0000	8.0800	+0.373%	10,124	-18.812%
2024-08-22	8.3700	8.7800	8.0500	8.0500	-6.395%	32,478	-18.509%
2024-08-21	8.9500	8.9500	8.3340	8.6000	+1.655%	21,687	-23.721%
2024-08-20	8.9900	8.9900	7.9700	8.4600	-3.754%	31,177	-22.459%
2024-08-19	8.9400	9.0000	8.0602	8.7900	+1.034%	36,391	-25.370%
2024-08-16	8.9000	9.2100	8.0600	8.7000	-2.216%	41,553	-24.598%
2024-08-15	9.9000	10.1620	7.3300	8.8972	-2.763%	49,594	-26.269%
2024-08-14	8.6200	9.4500	8.6100	9.1500	+6.272%	59,147	-28.306%
2024-08-13	9.8800	9.8800	7.5000	8.6100	+72.200%	91,791	-23.810%
2010-11-02	4.8600	5.0300	4.8000	5.0000	+4.167%	199,423	+31.200%
2010-11-01	4.8500	4.8720	4.7100	4.8000	-0.826%	132,515	+36.667%
2010-10-29	4.7600	4.8400	4.6701	4.8400	+1.255%	183,000	+35.537%
2010-10-28	4.9300	4.9300	4.6800	4.7800	-2.249%	196,762	+37.238%
2010-10-27	5.0100	5.0500	4.8700	4.8900	-2.200%	223,298	+34.151%
2010-10-26	5.2000	5.2100	4.9900	5.0000	-4.398%	213,685	+31.200%
2010-10-25	5.2800	5.2800	5.2000	5.2300	-0.381%	104,964	+25.430%
2010-10-22	5.2500	5.2900	5.2200	5.2500	+0.382%	104,082	+24.952%
2010-10-21	5.2700	5.3200	5.1800	5.2300	0.000%	182,035	+25.430%
2010-10-20	5.2900	5.3100	5.2000	5.2300	-0.191%	185,245	+25.430%
2010-10-19	5.3500	5.4200	5.2100	5.2400	-3.853%	215,629	+25.191%
2010-10-18	5.4500	5.4900	5.3200	5.4500	0.000%	142,536	+20.367%
2010-10-15	5.5100	5.5200	5.3400	5.4500	+0.184%	185,136	+20.367%
2010-10-14	5.3700	5.4700	5.3500	5.4400	+0.928%	237,735	+20.588%
2010-10-13	5.2000	5.4300	5.1100	5.3900	+3.854%	509,468	+21.707%
2010-10-12	5.1900	5.2200	5.1300	5.1900	-0.575%	154,476	+26.397%
2010-10-11	5.2300	5.2700	5.2000	5.2200	+0.385%	123,029	+25.670%
2010-10-08	5.3100	5.3500	5.1800	5.2000	-2.256%	279,353	+26.154%
2010-10-07	5.4500	5.4500	5.2300	5.3200	-1.845%	153,316	+23.308%
2010-10-06	5.1900	5.4500	5.1100	5.4200	+4.633%	496,920	+21.033%
2010-10-05	5.0200	5.1800	5.0200	5.1800	+4.435%	144,908	+26.641%
2010-10-04	5.0900	5.1100	4.8800	4.9600	-3.125%	126,517	+32.258%
2010-10-01	5.2000	5.2000	5.0300	5.1200	-0.583%	90,465	+28.125%
2010-09-30	5.1700	5.2200	5.0200	5.1500	0.000%	223,934	+27.379%
2010-09-29	5.1600	5.2704	5.1300	5.1500	-0.962%	294,032	+27.379%
2010-09-28	5.0600	5.2100	4.9310	5.2000	+2.767%	290,836	+26.154%
2010-09-27	5.1500	5.1600	5.0500	5.0600	-1.365%	114,537	+29.644%
2010-09-24	4.9900	5.1400	4.9700	5.1300	+3.427%	267,537	+27.875%
2010-09-23	4.8300	4.9700	4.7005	4.9600	+1.848%	160,187	+32.258%
2010-09-22	4.7100	4.9000	4.7001	4.8700	+2.743%	216,594	+34.702%
2010-09-21	4.8200	4.8300	4.6190	4.7400	-2.066%	210,759	+38.397%
2010-09-20	4.6500	4.8400	4.5700	4.8400	+3.863%	253,412	+35.537%
2010-09-17	4.8100	4.8100	4.6000	4.6600	-1.895%	273,131	+40.773%
2010-09-16	4.8000	4.8100	4.6600	4.7500	-0.835%	152,964	+38.105%
2010-09-15	4.7400	4.8898	4.6400	4.7900	+0.419%	307,082	+36.952%
2010-09-14	4.7000	4.8300	4.6500	4.7700	+1.923%	199,099	+37.526%
2010-09-13	4.4500	4.7010	4.4500	4.6800	+7.339%	304,288	+40.171%
2010-09-10	4.2700	4.3600	4.2500	4.3600	+2.347%	120,316	+50.459%
2010-09-09	4.2900	4.2900	4.2300	4.2600	+0.235%	105,240	+53.991%
2010-09-08	4.1900	4.2550	4.0500	4.2500	+1.918%	125,837	+54.353%
2010-09-07	4.3300	4.3400	4.1600	4.1700	-3.917%	139,478	+57.314%
2010-09-03	4.3000	4.3500	4.2300	4.3400	+2.118%	145,569	+51.152%
2010-09-02	4.1800	4.2900	4.1400	4.2500	+1.190%	134,702	+54.353%
2010-09-01	4.0500	4.2050	3.9900	4.2000	+5.263%	212,448	+56.190%
2010-08-31	4.0300	4.0400	3.9500	3.9900	-1.238%	978,254	+64.411%
2010-08-30	4.0500	4.1500	4.0300	4.0400	-0.980%	198,700	+62.376%
2010-08-27	4.0500	4.0900	4.0000	4.0800	+2.000%	332,264	+60.784%
2010-08-26	4.1400	4.1550	4.0000	4.0000	-3.382%	110,912	+64.000%
2010-08-25	4.0000	4.1400	3.9900	4.1400	+3.242%	212,852	+58.454%
2010-08-24	4.0200	4.0500	4.0000	4.0100	-0.988%	262,018	+63.591%
2010-08-23	4.1000	4.2200	4.0300	4.0500	0.000%	194,885	+61.975%
2010-08-20	4.1500	4.3000	4.0400	4.0500	-2.410%	213,647	+61.975%
2010-08-19	4.1000	4.2000	4.0900	4.1500	+1.467%	201,028	+58.072%
2010-08-18	4.0800	4.1100	4.0500	4.0900	0.000%	79,526	+60.391%
2010-08-17	4.0900	4.1000	4.0500	4.0900	+1.238%	90,052	+60.391%
2010-08-16	3.9800	4.0500	3.9800	4.0400	+0.748%	78,032	+62.376%
2010-08-13	4.0400	4.1400	4.0000	4.0100	-1.232%	161,743	+63.591%
2010-08-12	4.0500	4.1100	4.0400	4.0600	-0.976%	87,502	+61.576%
2010-08-11	4.1000	4.1600	4.1000	4.1000	-1.914%	247,222	+60.000%
2010-08-10	4.2100	4.2600	4.1300	4.1800	-1.415%	165,709	+56.938%
2010-08-09	4.2900	4.2900	4.2200	4.2400	-0.935%	185,536	+54.717%
2010-08-06	4.2200	4.2900	4.2200	4.2800	+0.469%	131,006	+53.271%
2010-08-05	4.2800	4.2800	4.2400	4.2600	-1.389%	124,680	+53.991%
2010-08-04	4.2600	4.3400	4.2000	4.3200	+1.647%	229,948	+51.852%
2010-08-03	4.8600	4.8600	4.2300	4.2500	-13.968%	504,441	+54.353%
2010-08-02	4.8000	4.9400	4.6000	4.9400	+3.782%	260,249	+32.794%
2010-07-30	4.8900	4.9400	4.7600	4.7600	-3.448%	192,156	+37.815%
2010-07-29	5.0600	5.1000	4.9100	4.9300	-1.988%	122,210	+33.063%
2010-07-28	5.1800	5.1900	5.0200	5.0300	-3.269%	99,924	+30.417%
2010-07-27	5.3200	5.3500	5.1900	5.2000	-1.701%	117,438	+26.154%
2010-07-26	5.3100	5.3600	5.1200	5.2900	0.000%	160,628	+24.008%
2010-07-23	5.2100	5.3100	5.1600	5.2900	+0.762%	177,492	+24.008%
2010-07-22	5.1900	5.3000	5.1200	5.2500	+2.539%	399,052	+24.952%
2010-07-21	5.3100	5.3100	5.0900	5.1200	-2.846%	90,776	+28.125%
2010-07-20	5.1200	5.2800	5.0600	5.2700	+1.737%	115,089	+24.478%
2010-07-19	5.0600	5.2500	5.0100	5.1800	+2.574%	85,515	+26.641%
2010-07-16	5.2000	5.2200	5.0300	5.0500	-3.810%	213,568	+29.901%
2010-07-15	5.3400	5.3500	5.1500	5.2500	-1.685%	121,368	+24.952%
2010-07-14	5.2900	5.4500	5.2300	5.3400	+0.945%	261,481	+22.846%
2010-07-13	5.2200	5.3100	5.1400	5.2900	+2.718%	180,541	+24.008%
2010-07-12	5.1300	5.2400	5.0800	5.1500	+0.390%	156,931	+27.379%
2010-07-09	5.1200	5.1300	5.0400	5.1300	+0.391%	135,735	+27.875%
2010-07-08	5.0100	5.1600	5.0000	5.1100	+2.610%	412,557	+28.376%
2010-07-07	4.7700	5.0000	4.7700	4.9800	+4.842%	243,714	+31.727%
2010-07-06	4.7000	4.7900	4.6300	4.7500	+2.592%	264,907	+38.105%
2010-07-02	4.6200	4.6700	4.5500	4.6300	+1.092%	137,223	+41.685%
2010-07-01	4.4400	4.6100	4.4000	4.5800	+2.921%	166,413	+43.231%
2010-06-30	4.3800	4.4900	4.3400	4.4500	+1.367%	139,594	+47.416%
2010-06-29	4.3400	4.3950	4.3200	4.3900	-0.227%	383,453	+49.431%
2010-06-28	4.4800	4.5200	4.4000	4.4000	-1.124%	182,843	+49.091%
2010-06-25	4.5000	4.5500	4.4500	4.4500	-0.447%	478,274	+47.416%
2010-06-24	4.5500	4.6400	4.4700	4.4700	-2.188%	151,275	+46.756%
2010-06-23	4.5800	4.6300	4.5300	4.5700	-0.436%	119,631	+43.545%
2010-06-22	4.5800	4.7000	4.4900	4.5900	+0.218%	219,467	+42.919%
2010-06-21	4.4600	4.7000	4.4000	4.5800	+5.530%	268,405	+43.231%
2010-06-18	4.2000	4.3800	4.1300	4.3400	+4.077%	198,244	+51.152%
2010-06-17	4.2100	4.2400	4.1100	4.1700	-0.477%	86,663	+57.314%
2010-06-16	4.1600	4.2900	4.1600	4.1900	0.000%	108,994	+56.563%
2010-06-15	4.1400	4.2100	4.0100	4.1900	+1.699%	158,085	+56.563%
2010-06-14	4.2100	4.2300	4.0900	4.1200	-0.962%	103,144	+59.223%
2010-06-11	4.1000	4.2000	4.0200	4.1600	-0.120%	109,596	+57.692%
2010-06-10	4.0800	4.1700	4.0100	4.1650	+4.125%	151,856	+57.503%
2010-06-09	4.0900	4.1600	3.9700	4.0000	-0.990%	179,367	+64.000%
2010-06-08	4.1300	4.1700	3.9600	4.0400	+0.748%	343,364	+62.376%
2010-06-07	4.2100	4.3400	4.0100	4.0100	-4.524%	192,808	+63.591%
2010-06-04	4.1900	4.2800	4.1700	4.2000	-4.110%	337,991	+56.190%
2010-06-03	4.3700	4.4300	4.3200	4.3800	0.000%	281,392	+49.772%
2010-06-02	4.4500	4.4700	4.2900	4.3800	-1.129%	413,360	+49.772%
2010-06-01	4.4700	4.5500	4.3300	4.4300	-1.336%	226,408	+48.081%
2010-05-28	4.4700	4.5100	4.3800	4.4900	0.000%	175,588	+46.102%
2010-05-27	4.3600	4.4900	4.2200	4.4900	+6.905%	212,209	+46.102%
2010-05-26	4.3400	4.5800	4.2000	4.2000	-2.098%	303,111	+56.190%
2010-05-25	4.0700	4.3200	4.0500	4.2900	+0.941%	283,306	+52.914%
2010-05-24	4.3800	4.3900	4.2400	4.2500	-2.746%	356,474	+54.353%
2010-05-21	4.3400	4.5200	4.2500	4.3700	-0.907%	379,693	+50.114%
2010-05-20	4.5000	4.6100	4.4000	4.4100	-3.289%	430,938	+48.753%
2010-05-19	4.6000	4.6300	4.5600	4.5600	-1.299%	277,591	+43.860%
2010-05-18	4.7100	4.7500	4.6000	4.6200	-0.645%	301,802	+41.991%
2010-05-17	4.6900	4.7400	4.6000	4.6500	-0.853%	187,063	+41.075%
2010-05-14	4.7700	4.7800	4.5200	4.6900	-2.697%	414,148	+39.872%
2010-05-13	4.6700	4.8800	4.6700	4.8200	+3.433%	490,784	+36.100%
2010-05-12	4.5100	4.7000	4.5000	4.6600	+3.326%	1,057,370	+40.773%
2010-05-11	4.4900	4.5100	4.4500	4.5100	0.000%	766,411	+45.455%
2010-05-10	4.5800	4.7100	4.4400	4.5100	0.000%	603,951	+45.455%
2010-05-07	4.5900	4.6900	4.3900	4.5100	-0.442%	398,956	+45.455%
2010-05-06	4.6900	4.7900	4.0000	4.5300	-3.617%	507,866	+44.812%
2010-05-05	4.7000	4.7200	4.5200	4.7000	-0.424%	461,801	+39.574%
2010-05-04	5.1900	5.1900	4.5200	4.7200	-18.900%	2,336,069	+38.983%
2010-05-03	5.7100	5.8200	5.5000	5.8200	+2.827%	151,052	+12.715%
2010-04-30	5.9400	5.9400	5.6500	5.6600	-5.034%	157,863	+15.901%
2010-04-29	5.8800	6.0000	5.7800	5.9600	+1.706%	121,880	+10.067%
2010-04-28	5.9000	5.9600	5.7800	5.8600	-0.340%	74,506	+11.945%
2010-04-27	5.9200	6.0000	5.8600	5.8800	-1.010%	87,601	+11.565%
2010-04-26	6.0000	6.0100	5.9000	5.9400	-0.835%	134,306	+10.438%
2010-04-23	6.0100	6.0300	5.8500	5.9900	0.000%	131,788	+9.516%
2010-04-22	5.9400	6.0700	5.9000	5.9900	+0.335%	179,789	+9.516%
2010-04-21	5.7800	5.9700	5.7800	5.9700	+3.466%	192,787	+9.883%
2010-04-20	5.7000	5.7900	5.6600	5.7700	+1.228%	526,409	+13.692%
2010-04-19	5.7900	5.8900	5.6200	5.7000	-1.554%	113,374	+15.088%
2010-04-16	5.9800	5.9900	5.7700	5.7900	-3.177%	164,209	+13.299%
2010-04-15	5.9200	5.9900	5.9200	5.9800	+0.673%	134,166	+9.699%
2010-04-14	5.9000	5.9700	5.8500	5.9400	+0.678%	109,901	+10.438%
2010-04-13	5.9500	5.9500	5.8200	5.9000	-0.840%	64,362	+11.186%
2010-04-12	5.9400	5.9800	5.8150	5.9500	-0.168%	178,383	+10.252%

.dark-mode .VP2xhV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VP2xhV{ color: #333333; background-color: white; border: 2px solid #333333; }ACTUActuate Therapeutics, Inc. Common stockstock NASDAQ

ACTU
Actuate Therapeutics, Inc. Common stock
stock NASDAQ