Dark

ACTU
Actuate Therapeutics, Inc. Common stock
stock NASDAQ

At Close

Jul 13, 2026 3:59:48 PM EDT

1.50USD+24.380%(+0.29)2,677,186

1.48Bid 1.50Ask 0.02Spread

Pre-market

Jul 13, 2026 8:36:30 AM EDT

1.21USD+0.025%(+0.00)1,057

After-hours

Jul 13, 2026 4:57:30 PM EDT

1.47USD-2.326%(-0.03)13,038

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-13	1.3000	1.5900	1.3000	1.5000	+23.967%	2,677,186	0.000%
2026-07-10	1.2400	1.4000	1.2100	1.2100	-1.626%	255,725	+23.967%
2026-07-09	1.2500	1.5000	1.1600	1.2300	-7.519%	663,727	+21.951%
2026-07-08	1.4800	1.4800	1.1950	1.3300	-12.500%	212,225	+12.782%
2026-07-07	1.3700	1.5400	1.3700	1.5200	+8.571%	109,485	-1.316%
2026-07-06	1.5200	1.5700	1.4000	1.4000	-7.895%	69,996	+7.143%
2026-07-02	1.4400	1.5800	1.4050	1.5200	+5.556%	179,887	-1.316%
2026-07-01	1.5400	1.5500	1.4000	1.4400	-5.882%	135,777	+4.167%
2026-06-30	1.6200	1.6300	1.4600	1.5300	-3.165%	116,518	-1.961%
2026-06-29	1.7300	1.7600	1.4650	1.5800	-5.952%	197,296	-5.063%
2026-06-26	1.9600	1.9999	1.6800	1.6800	-14.286%	846,219	-10.714%
2026-06-25	1.9600	2.0100	1.9200	1.9600	+0.513%	90,329	-23.469%
2026-06-24	1.9600	2.0500	1.9200	1.9500	+1.036%	60,676	-23.077%
2026-06-23	1.9700	2.0950	1.9300	1.9300	-3.980%	86,889	-22.280%
2026-06-22	2.1500	2.3263	1.9900	2.0100	-2.899%	178,078	-25.373%
2026-06-18	2.1100	2.1500	1.9500	2.0700	+0.976%	100,514	-27.536%
2026-06-17	2.0300	2.1600	1.9900	2.0500	+0.985%	73,847	-26.829%
2026-06-16	2.0500	2.0600	1.9300	2.0300	-0.976%	52,922	-26.108%
2026-06-15	2.1400	2.1499	1.9700	2.0500	+1.485%	120,857	-26.829%
2026-06-12	2.0100	2.7800	1.9111	2.0200	+1.508%	1,203,546	-25.743%
2026-06-11	1.9400	2.0500	1.8501	1.9900	+2.051%	49,882	-24.623%
2026-06-10	1.9200	2.0200	1.9000	1.9500	-2.985%	140,759	-23.077%
2026-06-09	1.9300	2.2900	1.8850	2.0100	+10.440%	282,318	-25.373%
2026-06-08	1.9200	1.9800	1.7700	1.8200	-3.191%	67,040	-17.582%
2026-06-05	2.0000	2.0000	1.8500	1.8800	-3.093%	63,914	-20.213%
2026-06-04	1.8500	1.9600	1.8101	1.9400	+6.593%	60,154	-22.680%
2026-06-03	1.8900	1.9027	1.8150	1.8200	-3.191%	82,421	-17.582%
2026-06-02	1.9600	1.9600	1.8452	1.8800	-5.528%	79,637	-20.213%
2026-06-01	2.1800	2.2481	1.9100	1.9900	-1.485%	155,416	-24.623%
2026-05-29	2.1000	2.1777	1.9600	2.0200	-2.885%	102,432	-25.743%
2026-05-28	2.1000	2.1900	1.9650	2.0800	-1.422%	133,433	-27.885%
2026-05-27	2.2800	2.4999	2.0300	2.1100	-4.091%	153,952	-28.910%
2026-05-26	2.4200	2.4999	2.1500	2.2000	-7.563%	155,472	-31.818%
2026-05-22	2.7900	2.7900	2.3600	2.3800	-1.653%	57,537	-36.975%
2026-05-21	2.4400	2.5200	2.3242	2.4200	-3.586%	113,194	-38.017%
2026-05-20	2.3900	2.6200	2.3900	2.5100	+4.583%	56,253	-40.239%
2026-05-19	2.4300	2.4900	2.3100	2.4000	-1.235%	57,735	-37.500%
2026-05-18	2.6000	2.8110	2.3400	2.4300	-7.252%	113,848	-38.272%
2026-05-15	2.8800	2.9550	2.6100	2.6200	-9.655%	85,696	-42.748%
2026-05-14	2.9400	3.0400	2.8278	2.9000	-2.357%	35,656	-48.276%
2026-05-13	2.8900	3.0500	2.7400	2.9700	+2.768%	95,635	-49.495%
2026-05-12	2.8600	3.0850	2.8500	2.8900	-2.857%	122,574	-48.097%
2026-05-11	3.2700	3.3500	2.9000	2.9750	-9.848%	687,930	-49.580%
2026-05-08	3.2300	3.4296	3.1863	3.3000	-1.198%	69,791	-54.545%
2026-05-07	2.9800	3.4200	2.8400	3.3400	+11.706%	156,870	-55.090%
2026-05-06	3.0800	3.1500	2.9100	2.9900	-2.606%	104,708	-49.833%
2026-05-05	2.9800	3.0800	2.8101	3.0700	+4.068%	38,988	-51.140%
2026-05-04	2.9800	3.0550	2.9100	2.9500	-1.667%	49,132	-49.153%
2026-05-01	2.9400	3.1299	2.8501	3.0000	+2.041%	93,666	-50.000%
2026-04-30	2.8500	2.9577	2.7612	2.9400	+2.083%	94,861	-48.980%
2026-04-29	2.7900	2.9700	2.6411	2.8800	-0.690%	104,343	-47.917%
2026-04-28	2.8000	3.1850	2.7500	2.9000	+1.754%	117,323	-48.276%
2026-04-27	2.9900	3.1900	2.7800	2.8500	-4.040%	236,494	-47.368%
2026-04-24	2.5400	3.0900	2.4800	2.9700	+17.391%	283,381	-49.495%
2026-04-23	2.8000	2.9499	2.4101	2.5300	-8.993%	202,802	-40.711%
2026-04-22	2.3800	2.7900	2.3008	2.7800	+22.737%	202,601	-46.043%
2026-04-21	2.6600	2.6600	2.2400	2.2650	-13.550%	310,909	-33.775%
2026-04-20	2.4900	3.0996	2.4000	2.6200	+13.420%	1,011,466	-42.748%
2026-04-17	2.2300	2.3200	2.1001	2.3100	+7.442%	66,443	-35.065%
2026-04-16	2.2400	2.4000	1.9201	2.1500	0.000%	112,093	-30.233%
2026-04-15	2.1400	2.5900	2.0450	2.1500	+3.365%	363,388	-30.233%
2026-04-14	1.8600	2.3300	1.6500	2.0800	+14.286%	613,730	-27.885%
2026-04-13	1.7200	1.8400	1.5800	1.8200	+5.814%	125,006	-17.582%
2026-04-10	1.9500	1.9607	1.6900	1.7200	-8.995%	56,313	-12.791%
2026-04-09	1.9400	1.9400	1.7700	1.8900	-1.563%	85,579	-20.635%
2026-04-08	2.1300	2.1875	1.9000	1.9200	-9.434%	89,177	-21.875%
2026-04-07	2.1700	2.1700	1.8100	2.1200	+0.952%	243,599	-29.245%
2026-04-06	2.4300	2.5985	2.0900	2.1000	-15.323%	137,101	-28.571%
2026-04-02	2.4600	2.6000	2.3350	2.4800	-0.402%	42,825	-39.516%
2026-04-01	2.8000	2.9400	2.4300	2.4900	-9.124%	99,716	-39.759%
2026-03-31	2.3800	2.7400	2.2400	2.7400	+19.651%	113,002	-45.255%
2026-03-30	2.1500	2.3350	2.0900	2.2900	+6.512%	50,058	-34.498%
2026-03-27	2.2500	2.2500	2.0507	2.1500	-5.286%	37,314	-30.233%
2026-03-26	2.3100	2.3853	2.2500	2.2700	-2.155%	43,333	-33.921%
2026-03-25	2.2800	2.3500	2.1500	2.3200	+4.977%	122,216	-35.345%
2026-03-24	2.4400	2.5399	2.1800	2.2100	-9.426%	90,106	-32.127%
2026-03-23	2.4000	2.4700	2.3100	2.4400	+3.830%	40,585	-38.525%
2026-03-20	2.5200	2.7000	2.2700	2.3500	-6.000%	123,689	-36.170%
2026-03-19	2.5500	2.6000	2.3100	2.5000	-0.794%	116,693	-40.000%
2026-03-18	2.7000	2.7136	2.5000	2.5200	-9.025%	63,938	-40.476%
2026-03-17	2.7000	2.8000	2.6050	2.7700	+3.358%	80,309	-45.848%
2026-03-16	2.5500	2.7499	2.4800	2.6800	+4.688%	116,100	-44.030%
2026-03-13	2.5500	2.6599	2.4200	2.5600	+0.392%	120,715	-41.406%
2026-03-12	2.4500	2.5900	2.3300	2.5500	+1.190%	139,223	-41.176%
2026-03-11	2.8900	3.0489	2.5001	2.5200	-11.268%	97,787	-40.476%
2026-03-10	2.9500	3.0301	2.7401	2.8400	-3.565%	49,440	-47.183%
2026-03-09	2.8900	3.1088	2.6400	2.9450	+2.972%	91,362	-49.066%
2026-03-06	3.1200	3.2399	2.8600	2.8600	-10.625%	83,288	-47.552%
2026-03-05	3.0400	3.2200	2.9000	3.2000	+4.918%	82,707	-53.125%
2026-03-04	3.1500	3.2300	2.7300	3.0500	-0.327%	218,515	-50.820%
2026-03-03	3.7000	3.7550	3.0200	3.0600	-18.400%	160,438	-50.980%
2026-03-02	3.6000	3.9400	3.5250	3.7500	+0.267%	42,983	-60.000%
2026-02-27	3.8900	4.4400	3.7400	3.7400	-5.316%	24,045	-59.893%
2026-02-26	4.0900	4.1400	3.7700	3.9500	-2.709%	48,998	-62.025%
2026-02-25	4.1800	4.1800	3.9850	4.0600	-2.404%	16,411	-63.054%
2026-02-24	3.8200	4.2500	3.8200	4.1600	+10.638%	23,104	-63.942%
2026-02-23	4.2200	4.2200	3.7150	3.7600	-8.959%	30,630	-60.106%
2026-02-20	4.2200	4.4900	4.1300	4.1300	-2.594%	52,381	-63.680%
2026-02-19	4.2200	4.3300	4.0568	4.2400	-0.235%	13,567	-64.623%
2026-02-18	4.2400	4.4600	4.1700	4.2500	-0.235%	22,623	-64.706%
2026-02-17	4.3500	4.3500	4.1500	4.2600	-1.617%	29,918	-64.789%
2026-02-13	4.2400	4.3900	4.1085	4.3300	+2.123%	37,026	-65.358%
2026-02-12	4.2500	4.2700	4.0400	4.2400	+0.474%	25,981	-64.623%
2026-02-11	4.2700	4.3300	4.0800	4.2200	-1.171%	17,666	-64.455%
2026-02-10	4.2500	4.4300	4.2201	4.2700	+0.471%	20,939	-64.871%
2026-02-09	4.4000	4.4000	4.1700	4.2500	-3.628%	18,605	-64.706%
2026-02-06	4.3900	4.5250	4.3200	4.4100	+2.083%	22,102	-65.986%
2026-02-05	4.6700	4.6700	4.1400	4.3200	-8.668%	77,814	-65.278%
2026-02-04	4.9000	5.0700	4.5600	4.7300	-2.875%	78,616	-68.288%
2026-02-03	5.0600	5.1000	4.6050	4.8700	-3.181%	84,050	-69.199%
2026-02-02	4.7300	5.1450	4.6200	5.0300	+6.794%	52,937	-70.179%
2026-01-30	4.7000	4.8600	4.5700	4.7100	-0.633%	60,863	-68.153%
2026-01-29	5.0000	5.1000	4.6100	4.7400	-4.628%	97,651	-68.354%
2026-01-28	5.5000	5.5900	4.9600	4.9700	-8.807%	117,964	-69.819%
2026-01-27	5.4500	5.7599	5.3600	5.4500	+1.207%	62,988	-72.477%
2026-01-26	5.3400	5.7500	5.3000	5.3850	+1.412%	163,737	-72.145%
2026-01-23	5.4900	5.7336	5.1100	5.3100	-2.569%	79,128	-71.751%
2026-01-22	5.8400	5.8850	5.4500	5.4500	-6.997%	87,201	-72.477%
2026-01-21	5.5200	5.8700	5.4122	5.8600	+5.396%	39,772	-74.403%
2026-01-20	5.6200	5.8378	5.4550	5.5600	-2.285%	24,553	-73.022%
2026-01-16	5.3300	5.8400	5.3300	5.6900	+6.955%	44,901	-73.638%
2026-01-15	5.2700	5.3500	5.0900	5.3200	+1.141%	58,302	-71.805%
2026-01-14	5.5500	5.6800	5.0800	5.2600	-4.710%	67,135	-71.483%
2026-01-13	5.8800	5.8800	5.4300	5.5200	-4.000%	30,212	-72.826%
2026-01-12	6.1500	6.2000	5.6800	5.7500	-6.352%	95,323	-73.913%
2026-01-09	6.2700	6.5000	5.8300	6.1400	-2.229%	70,752	-75.570%
2026-01-08	6.5600	6.7200	6.1800	6.2800	-3.236%	62,142	-76.115%
2026-01-07	6.7200	7.0499	6.4900	6.4900	-2.553%	48,343	-76.888%
2026-01-06	6.6300	6.8300	6.4200	6.6600	+5.047%	94,620	-77.477%
2026-01-05	6.2600	6.4500	6.0300	6.3400	+5.141%	326,101	-76.341%
2026-01-02	6.1200	6.6275	5.7800	6.0300	-1.471%	59,850	-75.124%
2025-12-31	6.0300	6.2600	5.7501	6.1200	+1.661%	56,319	-75.490%
2025-12-30	5.8900	6.2400	5.8800	6.0200	+2.730%	57,203	-75.083%
2025-12-29	6.4700	6.6800	5.8100	5.8600	-9.358%	97,699	-74.403%
2025-12-26	6.5000	6.6800	6.3427	6.4650	-1.448%	13,567	-76.798%
2025-12-24	6.6100	6.8000	6.3900	6.5600	-0.756%	57,946	-77.134%
2025-12-23	6.8900	6.8900	6.5100	6.6100	-2.507%	20,170	-77.307%
2025-12-22	6.9500	7.2500	6.7421	6.7800	-2.865%	40,116	-77.876%
2025-12-19	7.0300	7.0500	6.8300	6.9800	-0.570%	447,636	-78.510%
2025-12-18	6.8600	7.1099	6.6550	7.0200	+2.332%	23,449	-78.632%
2025-12-17	6.9200	7.0301	6.6499	6.8600	-1.437%	29,350	-78.134%
2025-12-16	6.8900	7.1600	6.8700	6.9600	+1.458%	35,997	-78.448%
2025-12-15	7.6270	7.7000	6.6400	6.8600	-8.777%	158,714	-78.134%
2025-12-12	7.4600	7.6400	7.3000	7.5200	+1.348%	104,664	-80.053%
2025-12-11	7.4800	7.6300	7.0000	7.4200	-2.368%	87,892	-79.784%
2025-12-10	7.0100	7.9000	6.8900	7.6000	+2.013%	218,517	-80.263%
2025-12-09	7.6200	7.6200	7.2800	7.4500	-0.534%	57,037	-79.866%
2025-12-08	7.4800	7.6200	7.0800	7.4900	+1.905%	85,359	-79.973%
2025-12-05	7.4800	7.6350	7.3000	7.3500	0.000%	57,149	-79.592%
2025-12-04	7.4300	7.5000	7.2300	7.3500	-1.077%	67,950	-79.592%
2025-12-03	7.3600	7.4900	7.1950	7.4300	+1.364%	49,520	-79.812%
2025-12-02	7.2800	7.3400	7.1200	7.3300	+2.232%	41,117	-79.536%
2025-12-01	7.5000	7.5000	7.0500	7.1700	-6.029%	99,441	-79.079%
2025-11-28	6.7700	7.7870	6.6800	7.6300	+10.580%	54,912	-80.341%
2025-11-26	6.0850	7.0050	5.8000	6.9000	+10.400%	122,842	-78.261%
2025-11-25	6.2150	6.4750	6.1700	6.2500	-0.160%	40,838	-76.000%
2025-11-24	6.3800	6.4900	6.1000	6.2600	-0.792%	39,604	-76.038%
2025-11-21	6.0800	6.3300	5.9900	6.3100	+3.612%	75,583	-76.228%
2025-11-20	5.8800	6.2500	5.6100	6.0900	+4.103%	208,376	-75.369%
2025-11-19	5.9500	6.2625	5.7800	5.8500	-4.098%	19,059	-74.359%
2025-11-18	5.8300	6.1500	5.7997	6.1000	+3.041%	18,822	-75.410%
2025-11-17	5.8300	6.1600	5.7500	5.9200	+0.169%	64,809	-74.662%
2025-11-14	5.9100	6.1800	5.6635	5.9100	+0.510%	14,501	-74.619%
2025-11-13	6.2500	6.2500	5.7000	5.8800	-6.667%	34,993	-74.490%
2025-11-12	6.0050	6.3800	5.9550	6.3000	+1.777%	46,284	-76.190%
2025-11-11	5.8300	6.2599	5.6900	6.1900	+4.915%	58,614	-75.767%
2025-11-10	6.1200	6.1400	5.7200	5.9000	-3.909%	51,870	-74.576%
2025-11-07	6.2000	6.2800	6.0100	6.1400	-1.445%	35,344	-75.570%
2025-11-06	6.4200	6.4200	6.2300	6.2300	-3.560%	18,650	-75.923%
2025-11-05	6.4200	6.5800	6.1600	6.4600	+0.623%	26,741	-76.780%
2025-11-04	6.5000	6.6600	6.3900	6.4200	-4.179%	27,886	-76.636%
2025-11-03	6.6700	7.0100	6.5400	6.7000	+0.601%	13,696	-77.612%
2025-10-31	6.5700	6.8100	6.5000	6.6600	+1.216%	31,186	-77.477%
2025-10-30	6.8400	6.8400	6.2950	6.5800	+2.016%	17,210	-77.204%
2025-10-29	6.8400	7.2872	6.4500	6.4500	-4.867%	58,541	-76.744%
2025-10-28	7.1700	7.2050	6.7100	6.7800	-6.740%	65,300	-77.876%
2025-10-27	7.2000	7.3400	7.1400	7.2700	+0.972%	32,792	-79.367%
2025-10-24	7.2900	7.4194	7.0350	7.2000	-0.690%	68,495	-79.167%
2025-10-23	7.2000	7.3900	7.0750	7.2500	+0.834%	45,708	-79.310%
2025-10-22	7.2900	7.3400	7.0100	7.1900	-1.977%	30,788	-79.138%
2025-10-21	7.3300	7.4600	7.2070	7.3350	-0.677%	22,875	-79.550%
2025-10-20	7.4700	7.6200	7.2700	7.3850	-1.270%	37,247	-79.689%
2025-10-17	7.7800	8.0100	7.2700	7.4800	-4.103%	193,339	-79.947%
2025-10-16	7.9000	8.2000	7.3100	7.8000	-0.383%	196,560	-80.769%
2025-10-15	8.1500	8.2000	7.6000	7.8300	-3.214%	82,538	-80.843%
2025-10-14	8.0900	8.2652	7.5800	8.0900	0.000%	57,517	-81.459%
2025-10-13	7.7800	8.3037	7.7800	8.0900	+3.851%	53,110	-81.459%
2025-10-10	8.1200	8.4900	7.6650	7.7900	-3.708%	138,123	-80.745%
2025-10-09	7.1050	8.1300	7.0850	8.0900	+15.407%	169,871	-81.459%
2025-10-08	7.0700	7.3800	7.0000	7.0100	-0.426%	54,880	-78.602%
2025-10-07	7.0800	7.1000	6.8700	7.0400	+0.285%	27,612	-78.693%
2025-10-06	6.9700	7.1200	6.8200	7.0200	+0.573%	28,351	-78.632%
2025-10-03	6.7600	7.0300	6.7500	6.9800	+4.335%	43,195	-78.510%
2025-10-02	6.9300	6.9300	6.6900	6.6900	-3.463%	50,698	-77.578%
2025-10-01	6.7000	7.1200	6.7000	6.9300	+3.587%	74,705	-78.355%
2025-09-30	6.8000	6.9300	6.6403	6.6900	-1.182%	29,619	-77.578%
2025-09-29	6.9000	7.0160	6.6800	6.7700	-1.742%	48,034	-77.843%
2025-09-26	6.6300	6.9000	6.5400	6.8900	+3.609%	36,178	-78.229%
2025-09-25	6.9200	7.1000	6.5250	6.6500	-5.271%	37,020	-77.444%
2025-09-24	6.8400	7.0400	6.8400	7.0200	+2.035%	25,333	-78.632%
2025-09-23	7.1900	7.2501	6.8500	6.8800	-2.962%	29,359	-78.198%
2025-09-22	6.7000	7.1700	6.7000	7.0900	+6.777%	94,628	-78.843%
2025-09-19	6.9000	6.9850	6.6000	6.6400	-3.277%	236,690	-77.410%
2025-09-18	6.9700	7.1900	6.7300	6.8650	-0.795%	63,160	-78.150%
2025-09-17	7.0500	7.1700	6.8900	6.9200	-1.705%	43,588	-78.324%
2025-09-16	6.9700	7.1400	6.8900	7.0400	+0.571%	24,637	-78.693%
2025-09-15	6.7400	7.1300	6.6000	7.0000	+4.948%	110,736	-78.571%
2025-09-12	6.9800	6.9800	6.6000	6.6700	-4.167%	66,910	-77.511%
2025-09-11	6.9800	7.0850	6.7950	6.9600	+1.163%	103,965	-78.448%
2025-09-10	6.4000	7.0000	6.3100	6.8800	-19.154%	482,916	-78.198%
2025-09-09	7.9900	8.5500	7.6400	8.5100	+7.179%	44,273	-82.374%
2025-09-08	8.2400	8.3000	7.5500	7.9400	-3.641%	91,176	-81.108%
2025-09-05	8.5900	8.8000	8.1400	8.2400	-5.505%	76,478	-81.796%
2025-09-04	8.6600	9.2200	8.5500	8.7200	+1.278%	86,042	-82.798%
2025-09-03	8.7500	9.1500	8.3000	8.6100	-1.034%	78,366	-82.578%
2025-09-02	8.4600	9.0550	8.4600	8.7000	+3.081%	90,099	-82.759%
2025-08-29	8.2200	8.5500	8.0200	8.4400	+2.676%	41,064	-82.227%
2025-08-28	7.8700	8.3000	7.7350	8.2200	+2.112%	41,390	-81.752%
2025-08-27	8.1000	8.3100	8.0300	8.0500	-1.709%	30,622	-81.366%
2025-08-26	8.3600	8.4000	8.1500	8.1900	+2.632%	45,758	-81.685%
2025-08-25	8.1500	8.4552	7.9700	7.9800	-4.545%	40,808	-81.203%
2025-08-22	7.7100	8.3600	7.4878	8.3600	+9.067%	58,818	-82.057%
2025-08-21	7.6000	7.6650	7.4600	7.6650	-0.130%	16,866	-80.431%
2025-08-20	8.2500	8.2500	7.6000	7.6750	-3.701%	26,404	-80.456%
2025-08-19	8.2600	8.4500	7.8850	7.9700	-3.394%	35,670	-81.179%
2025-08-18	8.1200	8.5700	8.0300	8.2500	+1.601%	36,585	-81.818%
2025-08-15	7.9800	8.2350	7.7600	8.1200	-1.217%	43,371	-81.527%
2025-08-14	8.9904	8.9904	8.0985	8.2200	-3.634%	26,500	-81.752%
2025-08-13	8.6200	8.7000	8.3600	8.5300	-1.615%	173,098	-82.415%
2025-08-12	8.1100	8.6700	7.7890	8.6700	+8.240%	69,346	-82.699%
2025-08-11	7.9500	8.2800	7.7600	8.0100	-0.125%	24,729	-81.273%
2025-08-08	8.0550	8.3305	7.7601	8.0200	-0.620%	115,923	-81.297%
2025-08-07	8.2000	8.4100	7.7600	8.0700	-1.224%	39,724	-81.413%
2025-08-06	7.6000	8.4300	7.5000	8.1700	+11.765%	174,356	-81.640%
2025-08-05	7.0400	7.3300	6.8078	7.3100	+3.395%	43,614	-79.480%
2025-08-04	7.2600	7.3200	6.9250	7.0700	-2.617%	17,394	-78.784%
2025-08-01	7.2500	7.3300	6.7700	7.2600	+0.138%	58,619	-79.339%
2025-07-31	7.2700	7.3299	6.7700	7.2500	-0.275%	71,714	-79.310%
2025-07-30	6.9000	7.3000	6.7000	7.2700	+7.386%	105,023	-79.367%
2025-07-29	6.8700	6.9700	6.5954	6.7700	-1.312%	43,054	-77.843%
2025-07-28	7.1900	7.2200	6.5800	6.8600	-5.510%	68,187	-78.134%
2025-07-25	7.0100	7.2800	6.4900	7.2600	+3.863%	100,376	-79.339%
2025-07-24	6.6000	7.1000	6.4516	6.9900	+5.909%	123,462	-78.541%
2025-07-23	6.3200	6.7000	6.2200	6.6000	+5.431%	153,873	-77.273%
2025-07-22	5.6100	6.2900	5.5815	6.2600	+10.601%	92,586	-76.038%
2025-07-21	5.7000	5.9762	5.4700	5.6600	-1.736%	77,775	-73.498%
2025-07-18	6.1800	6.2050	5.7600	5.7600	-7.987%	87,198	-73.958%
2025-07-17	7.2700	7.3300	6.0000	6.2600	+0.482%	622,001	-76.038%
2025-07-16	6.0000	6.3200	5.9200	6.2300	+4.355%	46,688	-75.923%
2025-07-15	6.2000	6.2600	5.9700	5.9700	-3.710%	45,608	-74.874%
2025-07-14	6.1600	6.3000	6.0300	6.2000	+0.977%	65,308	-75.806%
2025-07-11	6.1800	6.2899	6.0200	6.1400	-0.647%	24,386	-75.570%
2025-07-10	6.6200	6.6380	6.1600	6.1800	-6.505%	34,843	-75.728%
2025-07-09	6.2400	6.6100	6.0307	6.6100	+5.929%	68,037	-77.307%
2025-07-08	6.0700	6.5300	5.7000	6.2400	+3.827%	127,997	-75.962%
2025-07-07	6.5900	6.7460	6.0100	6.0100	-8.801%	71,492	-75.042%
2025-07-03	6.7600	6.7909	6.2600	6.5900	-2.226%	53,986	-77.238%
2025-07-02	6.1000	6.8700	6.0300	6.7400	+9.951%	131,185	-77.745%
2025-07-01	6.3800	6.3900	5.8000	6.1300	+0.327%	260,825	-75.530%
2025-06-30	5.8800	6.7499	5.6000	6.1100	+2.517%	249,071	-75.450%
2025-06-27	6.5000	6.5000	5.5000	5.9600	+2.405%	967,613	-74.832%
2025-06-26	6.7400	6.7400	5.6900	5.8200	-9.627%	77,013	-74.227%
2025-06-25	6.5100	6.7200	6.2250	6.4400	-4.593%	52,973	-76.708%
2025-06-24	7.2900	7.2900	6.6500	6.7500	-4.255%	97,025	-77.778%
2025-06-23	7.3500	7.3700	6.8600	7.0500	-5.622%	84,057	-78.723%
2025-06-20	8.0400	8.9000	7.2700	7.4700	-0.267%	507,539	-79.920%
2025-06-18	7.8200	8.1000	7.3100	7.4900	-3.604%	59,356	-79.973%
2025-06-17	8.0100	8.6500	7.6389	7.7700	-7.168%	57,694	-80.695%
2025-06-16	8.7500	8.8790	8.3700	8.3700	-3.237%	20,912	-82.079%
2025-06-13	8.6300	9.0050	8.6000	8.6500	+0.465%	26,207	-82.659%
2025-06-12	8.5400	9.2475	8.2400	8.6100	-0.692%	59,526	-82.578%
2025-06-11	8.6600	8.8172	8.3200	8.6700	+0.814%	19,857	-82.699%
2025-06-10	8.9200	9.0070	8.6000	8.6000	-1.263%	18,709	-82.558%
2025-06-09	9.0950	9.3500	8.6500	8.7100	-2.790%	35,792	-82.778%
2025-06-06	9.2000	9.3500	8.8700	8.9600	-1.430%	36,734	-83.259%
2025-06-05	9.1300	9.3297	8.3700	9.0900	-0.220%	59,645	-83.498%
2025-06-04	9.9800	9.9800	9.0800	9.1100	-6.564%	63,317	-83.535%
2025-06-03	10.9000	10.9000	9.7500	9.7500	-7.932%	88,663	-84.615%
2025-06-02	11.7000	11.7000	9.3584	10.5900	-11.008%	172,261	-85.836%
2025-05-30	10.6900	11.9900	10.5924	11.9000	+12.583%	276,809	-87.395%
2025-05-29	10.9400	11.0471	10.5500	10.5700	-2.039%	33,256	-85.809%
2025-05-28	10.4500	11.0700	10.4500	10.7900	+4.656%	54,983	-86.098%
2025-05-27	10.4600	10.6130	10.3100	10.3100	-0.194%	18,708	-85.451%
2025-05-23	9.9400	10.4000	9.7900	10.3300	+2.277%	46,719	-85.479%
2025-05-22	10.9900	11.0000	9.7434	10.1000	-8.015%	106,584	-85.149%
2025-05-21	10.5200	11.3200	10.5200	10.9800	+3.585%	131,160	-86.339%
2025-05-20	10.2500	10.6800	10.2500	10.6000	+3.314%	65,300	-85.849%
2025-05-19	10.2500	10.6650	10.2500	10.2600	-2.749%	15,954	-85.380%
2025-05-16	9.7900	10.7000	9.7900	10.5500	+8.094%	63,714	-85.782%
2025-05-15	9.7800	10.0000	9.6100	9.7600	+1.140%	10,857	-84.631%
2025-05-14	9.6700	10.0100	9.2750	9.6500	+0.104%	30,388	-84.456%
2025-05-13	10.1500	10.4450	9.4100	9.6400	-7.751%	49,893	-84.440%
2025-05-12	10.4800	10.7400	10.0050	10.4500	+0.966%	51,621	-85.646%
2025-05-09	9.8500	10.4100	9.8500	10.3500	+4.545%	23,090	-85.507%
2025-05-08	9.2500	10.0700	9.0500	9.9000	+6.452%	93,384	-84.848%
2025-05-07	8.6000	9.3100	8.6000	9.3000	+0.977%	19,584	-83.871%
2025-05-06	10.0800	10.2800	8.0700	9.2100	-6.876%	192,515	-83.713%
2025-05-05	10.3300	10.6210	9.6100	9.8900	-6.078%	40,308	-84.833%
2025-05-02	9.6300	10.5300	9.5000	10.5300	+10.842%	43,937	-85.755%
2025-05-01	9.1000	9.5948	9.0700	9.5000	+3.261%	39,674	-84.211%
2025-04-30	8.9500	9.4600	8.8800	9.2000	+0.437%	25,292	-83.696%
2025-04-29	9.0800	9.2300	8.8250	9.1600	+1.215%	33,666	-83.624%
2025-04-28	8.9750	9.1150	8.9000	9.0500	+1.117%	23,231	-83.425%
2025-04-25	9.0000	9.0000	8.5400	8.9500	-0.996%	129,997	-83.240%
2025-04-24	8.8200	9.1200	8.6800	9.0400	+0.444%	48,030	-83.407%
2025-04-23	8.5200	9.4000	8.2100	9.0000	+5.634%	96,486	-83.333%
2025-04-22	8.3700	8.7400	7.9950	8.5200	+1.792%	290,341	-82.394%
2025-04-21	8.0000	8.4000	7.5900	8.3700	+4.625%	79,487	-82.079%
2025-04-17	8.0700	8.2300	7.9200	8.0000	-2.795%	51,957	-81.250%
2025-04-16	8.0400	8.2600	7.8900	8.2300	+3.522%	68,508	-81.774%
2025-04-15	7.8750	8.1000	7.7400	7.9500	-0.625%	51,382	-81.132%
2025-04-14	8.1500	8.1500	7.3100	8.0000	+4.439%	31,049	-81.250%
2025-04-11	6.8850	7.9379	6.8500	7.6600	+7.736%	49,457	-80.418%
2025-04-10	7.4000	7.4100	6.4200	7.1100	-3.724%	100,276	-78.903%
2025-04-09	6.7600	7.4700	6.5050	7.3850	+5.954%	21,353	-79.689%
2025-04-08	7.0600	7.1700	6.8300	6.9700	+2.199%	17,978	-78.479%
2025-04-07	6.7900	7.1450	6.5000	6.8200	-1.016%	11,495	-78.006%
2025-04-04	7.2500	7.2500	6.6400	6.8900	-4.571%	24,707	-78.229%
2025-04-03	6.5950	7.3100	6.3500	7.2200	+4.486%	59,372	-79.224%
2025-04-02	6.1000	7.1800	6.1000	6.9100	+3.134%	15,924	-78.292%
2025-04-01	7.3000	7.3000	6.7000	6.7000	-1.034%	8,546	-77.612%
2025-03-31	7.4900	7.9750	6.7700	6.7700	-14.304%	27,964	-77.843%
2025-03-28	7.3500	7.9180	6.9900	7.9000	+4.222%	35,147	-81.013%
2025-03-27	7.8000	7.9900	7.2900	7.5800	-5.250%	19,568	-80.211%
2025-03-26	7.6200	8.3700	7.1100	8.0000	+4.987%	92,143	-81.250%
2025-03-25	7.2700	8.3700	7.0884	7.6200	+5.833%	78,879	-80.315%
2025-03-24	6.7600	7.4301	6.6700	7.2000	+6.667%	57,506	-79.167%
2025-03-21	6.6200	6.8800	6.6000	6.7500	-3.433%	17,713	-77.778%
2025-03-20	7.3000	7.3400	6.7900	6.9900	-4.898%	118,866	-78.541%
2025-03-19	7.2722	7.4900	7.2600	7.3500	-1.475%	26,055	-79.592%
2025-03-18	7.3800	7.4750	7.2788	7.4600	+0.811%	13,194	-79.893%
2025-03-17	7.4800	7.4900	7.2900	7.4000	+2.069%	10,465	-79.730%
2025-03-14	7.3300	7.5000	7.2500	7.2500	-2.685%	16,943	-79.310%
2025-03-13	7.3100	7.5000	7.2500	7.4500	-0.799%	34,679	-79.866%
2025-03-12	7.2500	7.7500	7.0500	7.5100	+5.924%	26,646	-80.027%
2025-03-11	7.2500	7.2500	6.9150	7.0900	-2.610%	18,066	-78.843%
2025-03-10	7.0100	7.4900	7.0100	7.2800	+4.748%	35,010	-79.396%
2025-03-07	6.9000	7.0300	6.1000	6.9500	+0.144%	44,188	-78.417%
2025-03-06	7.0110	7.0224	6.5500	6.9400	-1.560%	19,686	-78.386%
2025-03-05	7.2800	7.3700	6.8750	7.0500	+0.427%	15,774	-78.723%
2025-03-04	6.3200	7.4500	6.0200	7.0200	+7.834%	27,615	-78.632%
2025-03-03	7.2400	7.3350	6.2300	6.5100	-10.083%	38,634	-76.959%
2025-02-28	7.1200	7.2600	6.8310	7.2400	+4.473%	24,047	-79.282%
2025-02-27	7.2500	7.6840	6.6000	6.9300	-1.422%	48,373	-78.355%
2025-02-26	7.2300	7.6312	7.0000	7.0300	-0.425%	15,903	-78.663%
2025-02-25	7.9900	7.9900	6.9000	7.0600	-3.815%	39,236	-78.754%
2025-02-24	7.2930	7.4600	7.1500	7.3400	-4.551%	9,103	-79.564%
2025-02-21	7.7500	7.8000	6.7200	7.6900	-1.788%	20,365	-80.494%
2025-02-20	7.7900	7.9900	7.6000	7.8300	-1.633%	12,945	-80.843%
2025-02-19	7.4400	7.9600	7.3600	7.9600	+5.430%	13,930	-81.156%
2025-02-18	7.5000	7.8299	7.5000	7.5500	-2.706%	14,647	-80.132%
2025-02-14	7.6600	7.8915	7.1300	7.7600	+0.388%	51,979	-80.670%
2025-02-13	7.8900	8.0400	7.6500	7.7300	-3.254%	21,632	-80.595%
2025-02-12	8.2000	8.6100	7.7500	7.9900	-0.622%	24,683	-81.227%
2025-02-11	8.4700	8.5950	7.8200	8.0400	-8.114%	26,644	-81.343%
2025-02-10	8.8000	9.0100	8.2800	8.7500	-0.681%	32,865	-82.857%
2025-02-07	8.8100	8.9200	8.3900	8.8100	-0.125%	15,147	-82.974%
2025-02-06	9.4500	9.5000	8.8210	8.8210	-6.557%	10,573	-82.995%
2025-02-05	9.0900	9.5100	8.8500	9.4400	+1.944%	21,899	-84.110%
2025-02-04	9.0050	9.7100	9.0050	9.2600	-1.068%	9,906	-83.801%
2025-02-03	8.8650	9.9499	8.8650	9.3600	+3.654%	10,923	-83.974%
2025-01-31	9.0300	9.7900	8.7500	9.0300	+2.265%	18,131	-83.389%
2025-01-30	8.5800	9.1700	8.5700	8.8300	+0.455%	9,575	-83.012%
2025-01-29	9.6100	9.6100	8.4400	8.7900	-5.382%	13,214	-82.935%
2025-01-28	9.9200	10.0700	9.2800	9.2900	-8.743%	16,562	-83.854%
2025-01-27	10.0600	10.8000	9.6750	10.1800	+0.692%	30,315	-85.265%
2025-01-24	11.0000	11.0000	9.6922	10.1100	-8.091%	40,140	-85.163%
2025-01-23	10.0000	11.7300	9.6600	11.0000	+10.000%	148,303	-86.364%
2025-01-22	9.5500	11.1261	9.2150	10.0000	+5.820%	57,196	-85.000%
2025-01-21	8.8700	9.5000	8.7043	9.4500	+9.629%	27,570	-84.127%

.dark-mode .Qchbz5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qchbz5{ color: #333333; background-color: white; border: 2px solid #333333; }ACTUActuate Therapeutics, Inc. Common stockstock NASDAQ

ACTU
Actuate Therapeutics, Inc. Common stock
stock NASDAQ