Dark

ACTU
Actuate Therapeutics, Inc. Common stock
stock NASDAQ

At Close

Sep 25, 2026 1:48:19 PM EDT

0.6800USD+9.758%(+0.0600)383,495

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Sep 25, 2026 9:27:30 AM EDT

0.6997USD+12.855%(+0.0797)4,183

After-hours

Sep 25, 2026 4:56:30 PM EDT

0.7000USD+2.866%(+0.0200)351

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	0.6500	0.7499	0.640100	0.6800	+9.677%	383,495	0.000%
2026-09-24	0.7501	0.7501	0.609500	0.6200	-15.254%	273,379	+9.677%
2026-09-23	0.8000	0.8692	0.720001	0.7316	-9.388%	223,239	-7.053%
2026-09-22	0.9000	0.9302	0.800000	0.8074	-11.011%	187,231	-15.779%
2026-09-21	0.9869	1.0200	0.890000	0.9073	-7.532%	275,522	-25.052%
2026-09-18	1.0000	1.0300	0.960100	0.9812	-1.407%	114,377	-30.697%
2026-09-17	1.0400	1.0499	0.962500	0.9952	-0.221%	174,596	-31.672%
2026-09-16	1.0000	1.0500	0.940000	0.9974	+1.393%	208,826	-31.823%
2026-09-15	1.0400	1.0600	0.980000	0.9837	-4.495%	148,446	-30.873%
2026-09-14	1.0800	1.0899	0.990000	1.0300	-3.738%	259,021	-33.981%
2026-09-11	1.1500	1.2299	1.030000	1.0700	-6.957%	239,601	-36.449%
2026-09-10	1.2500	1.2800	1.130000	1.1500	-8.730%	204,996	-40.870%
2026-09-09	1.3800	1.3999	1.260000	1.2600	-8.029%	124,416	-46.032%
2026-09-08	1.4600	1.4800	1.330100	1.3700	-7.432%	210,022	-50.365%
2026-09-04	1.4500	1.7300	1.330000	1.4800	+8.029%	1,322,946	-54.054%
2026-09-03	1.3900	1.4600	1.260000	1.3700	+5.385%	474,036	-50.365%
2026-09-02	1.5000	1.5500	1.300000	1.3000	-15.584%	335,528	-47.692%
2026-09-01	1.4900	1.5800	1.410100	1.5400	+1.316%	129,763	-55.844%
2026-08-31	1.6400	1.6500	1.460000	1.5200	-8.157%	274,736	-55.263%
2026-08-28	1.6900	1.7799	1.630100	1.6550	-2.071%	231,304	-58.912%
2026-08-27	1.7700	1.7963	1.630000	1.6900	-5.056%	366,078	-59.763%
2026-08-26	1.7300	1.9700	1.570000	1.7800	+12.658%	3,304,334	-61.798%
2026-08-25	1.2400	1.5800	1.200100	1.5800	+28.455%	589,188	-56.962%
2026-08-24	1.2800	1.3095	1.180500	1.2300	-3.150%	179,286	-44.715%
2026-08-21	1.2200	1.3418	1.180000	1.2700	+3.252%	275,824	-46.457%
2026-08-20	1.0600	1.3400	1.010100	1.2300	+16.038%	938,987	-44.715%
2026-08-19	1.0400	1.1000	1.000000	1.0600	+0.952%	156,643	-35.849%
2026-08-18	1.0000	1.1400	0.988900	1.0500	+6.061%	327,909	-35.238%
2026-08-17	1.0200	1.0300	0.950000	0.9900	-1.980%	130,433	-31.313%
2026-08-14	0.9660	1.0300	0.900000	1.0100	+3.579%	109,727	-32.673%
2026-08-13	0.9800	0.9850	0.942300	0.9751	+0.536%	100,989	-30.264%
2026-08-12	1.0000	1.0100	0.935200	0.9699	-3.970%	206,518	-29.890%
2026-08-11	1.0200	1.0400	0.912000	1.0100	-0.980%	316,158	-32.673%
2026-08-10	1.1300	1.1400	1.000000	1.0200	-7.692%	215,472	-33.333%
2026-08-07	1.2400	1.2500	1.100000	1.1050	-10.163%	203,571	-38.462%
2026-08-06	1.1500	1.2500	1.120000	1.2300	+8.850%	186,956	-44.715%
2026-08-05	1.1200	1.2200	1.070000	1.1300	+0.893%	176,620	-39.823%
2026-08-04	1.0800	1.1500	1.020000	1.1200	+5.660%	309,767	-39.286%
2026-08-03	1.1400	1.1400	1.055000	1.0600	-4.505%	174,798	-35.849%
2026-07-31	1.1900	1.2100	1.090000	1.1100	-5.128%	157,074	-38.739%
2026-07-30	1.0900	1.1900	1.060100	1.1700	+8.333%	269,388	-41.880%
2026-07-29	1.0900	1.1355	1.070000	1.0800	+1.887%	59,283	-37.037%
2026-07-28	1.1400	1.1400	1.030000	1.0600	-7.826%	214,396	-35.849%
2026-07-27	1.1700	1.2400	1.110000	1.1500	-2.542%	226,824	-40.870%
2026-07-24	1.2300	1.2500	1.160000	1.1800	-6.349%	93,561	-42.373%
2026-07-23	1.2700	1.3000	1.170000	1.2600	-0.395%	118,313	-46.032%
2026-07-22	1.3700	1.4094	1.260000	1.2650	-6.296%	128,224	-46.245%
2026-07-21	1.4100	1.4994	1.320000	1.3500	-3.571%	114,705	-49.630%
2026-07-20	1.5300	1.5300	1.370000	1.4000	-2.778%	139,869	-51.429%
2026-07-17	1.6100	1.6650	1.440000	1.4400	-13.253%	177,446	-52.778%
2026-07-16	1.7100	1.8093	1.610000	1.6600	-3.488%	172,512	-59.036%
2026-07-15	1.8000	1.8100	1.600000	1.7200	-0.578%	272,516	-60.465%
2026-07-14	1.4900	1.9499	1.450000	1.7300	+15.333%	2,686,880	-60.694%
2026-07-13	1.2500	1.6000	1.250000	1.5000	+23.967%	2,686,663	-54.667%
2026-07-10	1.2400	1.4000	1.210000	1.2100	-1.626%	255,725	-43.802%
2026-07-09	1.2500	1.5000	1.160000	1.2300	-7.519%	663,727	-44.715%
2026-07-08	1.4800	1.4800	1.195000	1.3300	-12.500%	212,225	-48.872%
2026-07-07	1.3700	1.5400	1.370000	1.5200	+8.571%	109,485	-55.263%
2026-07-06	1.5200	1.5700	1.400000	1.4000	-7.895%	69,996	-51.429%
2026-07-02	1.4400	1.5800	1.405000	1.5200	+5.556%	179,887	-55.263%
2026-07-01	1.5400	1.5500	1.400000	1.4400	-5.882%	135,777	-52.778%
2026-06-30	1.6200	1.6300	1.460000	1.5300	-3.165%	116,518	-55.556%
2026-06-29	1.7300	1.7600	1.465000	1.5800	-5.952%	197,296	-56.962%
2026-06-26	1.9600	1.9999	1.680000	1.6800	-14.286%	846,219	-59.524%
2026-06-25	1.9600	2.0100	1.920000	1.9600	+0.513%	90,329	-65.306%
2026-06-24	1.9600	2.0500	1.920000	1.9500	+1.036%	60,676	-65.128%
2026-06-23	1.9700	2.0950	1.930000	1.9300	-3.980%	86,889	-64.767%
2026-06-22	2.1500	2.3263	1.990000	2.0100	-2.899%	178,078	-66.169%
2026-06-18	2.1100	2.1500	1.950000	2.0700	+0.976%	100,514	-67.150%
2026-06-17	2.0300	2.1600	1.990000	2.0500	+0.985%	73,847	-66.829%
2026-06-16	2.0500	2.0600	1.930000	2.0300	-0.976%	52,922	-66.502%
2026-06-15	2.1400	2.1499	1.970000	2.0500	+1.485%	120,857	-66.829%
2026-06-12	2.0100	2.7800	1.911100	2.0200	+1.508%	1,203,546	-66.337%
2026-06-11	1.9400	2.0500	1.850100	1.9900	+2.051%	49,882	-65.829%
2026-06-10	1.9200	2.0200	1.900000	1.9500	-2.985%	140,759	-65.128%
2026-06-09	1.9300	2.2900	1.885000	2.0100	+10.440%	282,318	-66.169%
2026-06-08	1.9200	1.9800	1.770000	1.8200	-3.191%	67,040	-62.637%
2026-06-05	2.0000	2.0000	1.850000	1.8800	-3.093%	63,914	-63.830%
2026-06-04	1.8500	1.9600	1.810100	1.9400	+6.593%	60,154	-64.948%
2026-06-03	1.8900	1.9027	1.815000	1.8200	-3.191%	82,421	-62.637%
2026-06-02	1.9600	1.9600	1.845200	1.8800	-5.528%	79,637	-63.830%
2026-06-01	2.1800	2.2481	1.910000	1.9900	-1.485%	155,416	-65.829%
2026-05-29	2.1000	2.1777	1.960000	2.0200	-2.885%	102,432	-66.337%
2026-05-28	2.1000	2.1900	1.965000	2.0800	-1.422%	133,433	-67.308%
2026-05-27	2.2800	2.4999	2.030000	2.1100	-4.091%	153,952	-67.773%
2026-05-26	2.4200	2.4999	2.150000	2.2000	-7.563%	155,472	-69.091%
2026-05-22	2.7900	2.7900	2.360000	2.3800	-1.653%	57,537	-71.429%
2026-05-21	2.4400	2.5200	2.324200	2.4200	-3.586%	113,194	-71.901%
2026-05-20	2.3900	2.6200	2.390000	2.5100	+4.583%	56,253	-72.908%
2026-05-19	2.4300	2.4900	2.310000	2.4000	-1.235%	57,735	-71.667%
2026-05-18	2.6000	2.8110	2.340000	2.4300	-7.252%	113,848	-72.016%
2026-05-15	2.8800	2.9550	2.610000	2.6200	-9.655%	85,696	-74.046%
2026-05-14	2.9400	3.0400	2.827800	2.9000	-2.357%	35,656	-76.552%
2026-05-13	2.8900	3.0500	2.740000	2.9700	+2.768%	95,635	-77.104%
2026-05-12	2.8600	3.0850	2.850000	2.8900	-2.857%	122,574	-76.471%
2026-05-11	3.2700	3.3500	2.900000	2.9750	-9.848%	687,930	-77.143%
2026-05-08	3.2300	3.4296	3.186300	3.3000	-1.198%	69,791	-79.394%
2026-05-07	2.9800	3.4200	2.840000	3.3400	+11.706%	156,870	-79.641%
2026-05-06	3.0800	3.1500	2.910000	2.9900	-2.606%	104,708	-77.258%
2026-05-05	2.9800	3.0800	2.810100	3.0700	+4.068%	38,988	-77.850%
2026-05-04	2.9800	3.0550	2.910000	2.9500	-1.667%	49,132	-76.949%
2026-05-01	2.9400	3.1299	2.850100	3.0000	+2.041%	93,666	-77.333%
2026-04-30	2.8500	2.9577	2.761200	2.9400	+2.083%	94,861	-76.871%
2026-04-29	2.7900	2.9700	2.641100	2.8800	-0.690%	104,343	-76.389%
2026-04-28	2.8000	3.1850	2.750000	2.9000	+1.754%	117,323	-76.552%
2026-04-27	2.9900	3.1900	2.780000	2.8500	-4.040%	236,494	-76.140%
2026-04-24	2.5400	3.0900	2.480000	2.9700	+17.391%	283,381	-77.104%
2026-04-23	2.8000	2.9499	2.410100	2.5300	-8.993%	202,802	-73.123%
2026-04-22	2.3800	2.7900	2.300800	2.7800	+22.737%	202,601	-75.540%
2026-04-21	2.6600	2.6600	2.240000	2.2650	-13.550%	310,909	-69.978%
2026-04-20	2.4900	3.0996	2.400000	2.6200	+13.420%	1,011,466	-74.046%
2026-04-17	2.2300	2.3200	2.100100	2.3100	+7.442%	66,443	-70.563%
2026-04-16	2.2400	2.4000	1.920100	2.1500	0.000%	112,093	-68.372%
2026-04-15	2.1400	2.5900	2.045000	2.1500	+3.365%	363,388	-68.372%
2026-04-14	1.8600	2.3300	1.650000	2.0800	+14.286%	613,730	-67.308%
2026-04-13	1.7200	1.8400	1.580000	1.8200	+5.814%	125,006	-62.637%
2026-04-10	1.9500	1.9607	1.690000	1.7200	-8.995%	56,313	-60.465%
2026-04-09	1.9400	1.9400	1.770000	1.8900	-1.563%	85,579	-64.021%
2026-04-08	2.1300	2.1875	1.900000	1.9200	-9.434%	89,177	-64.583%
2026-04-07	2.1700	2.1700	1.810000	2.1200	+0.952%	243,599	-67.925%
2026-04-06	2.4300	2.5985	2.090000	2.1000	-15.323%	137,101	-67.619%
2026-04-02	2.4600	2.6000	2.335000	2.4800	-0.402%	42,825	-72.581%
2026-04-01	2.8000	2.9400	2.430000	2.4900	-9.124%	99,716	-72.691%
2026-03-31	2.3800	2.7400	2.240000	2.7400	+19.651%	113,002	-75.182%
2026-03-30	2.1500	2.3350	2.090000	2.2900	+6.512%	50,058	-70.306%
2026-03-27	2.2500	2.2500	2.050700	2.1500	-5.286%	37,314	-68.372%
2026-03-26	2.3100	2.3853	2.250000	2.2700	-2.155%	43,333	-70.044%
2026-03-25	2.2800	2.3500	2.150000	2.3200	+4.977%	122,216	-70.690%
2026-03-24	2.4400	2.5399	2.180000	2.2100	-9.426%	90,106	-69.231%
2026-03-23	2.4000	2.4700	2.310000	2.4400	+3.830%	40,585	-72.131%
2026-03-20	2.5200	2.7000	2.270000	2.3500	-6.000%	123,689	-71.064%
2026-03-19	2.5500	2.6000	2.310000	2.5000	-0.794%	116,693	-72.800%
2026-03-18	2.7000	2.7136	2.500000	2.5200	-9.025%	63,938	-73.016%
2026-03-17	2.7000	2.8000	2.605000	2.7700	+3.358%	80,309	-75.451%
2026-03-16	2.5500	2.7499	2.480000	2.6800	+4.688%	116,100	-74.627%
2026-03-13	2.5500	2.6599	2.420000	2.5600	+0.392%	120,715	-73.438%
2026-03-12	2.4500	2.5900	2.330000	2.5500	+1.190%	139,223	-73.333%
2026-03-11	2.8900	3.0489	2.500100	2.5200	-11.268%	97,787	-73.016%
2026-03-10	2.9500	3.0301	2.740100	2.8400	-3.565%	49,440	-76.056%
2026-03-09	2.8900	3.1088	2.640000	2.9450	+2.972%	91,362	-76.910%
2026-03-06	3.1200	3.2399	2.860000	2.8600	-10.625%	83,288	-76.224%
2026-03-05	3.0400	3.2200	2.900000	3.2000	+4.918%	82,707	-78.750%
2026-03-04	3.1500	3.2300	2.730000	3.0500	-0.327%	218,515	-77.705%
2026-03-03	3.7000	3.7550	3.020000	3.0600	-18.400%	160,438	-77.778%
2026-03-02	3.6000	3.9400	3.525000	3.7500	+0.267%	42,983	-81.867%
2026-02-27	3.8900	4.4400	3.740000	3.7400	-5.316%	24,045	-81.818%
2026-02-26	4.0900	4.1400	3.770000	3.9500	-2.709%	48,998	-82.785%
2026-02-25	4.1800	4.1800	3.985000	4.0600	-2.404%	16,411	-83.251%
2026-02-24	3.8200	4.2500	3.820000	4.1600	+10.638%	23,104	-83.654%
2026-02-23	4.2200	4.2200	3.715000	3.7600	-8.959%	30,630	-81.915%
2026-02-20	4.2200	4.4900	4.130000	4.1300	-2.594%	52,381	-83.535%
2026-02-19	4.2200	4.3300	4.056800	4.2400	-0.235%	13,567	-83.962%
2026-02-18	4.2400	4.4600	4.170000	4.2500	-0.235%	22,623	-84.000%
2026-02-17	4.3500	4.3500	4.150000	4.2600	-1.617%	29,918	-84.038%
2026-02-13	4.2400	4.3900	4.108500	4.3300	+2.123%	37,026	-84.296%
2026-02-12	4.2500	4.2700	4.040000	4.2400	+0.474%	25,981	-83.962%
2026-02-11	4.2700	4.3300	4.080000	4.2200	-1.171%	17,666	-83.886%
2026-02-10	4.2500	4.4300	4.220100	4.2700	+0.471%	20,939	-84.075%
2026-02-09	4.4000	4.4000	4.170000	4.2500	-3.628%	18,605	-84.000%
2026-02-06	4.3900	4.5250	4.320000	4.4100	+2.083%	22,102	-84.580%
2026-02-05	4.6700	4.6700	4.140000	4.3200	-8.668%	77,814	-84.259%
2026-02-04	4.9000	5.0700	4.560000	4.7300	-2.875%	78,616	-85.624%
2026-02-03	5.0600	5.1000	4.605000	4.8700	-3.181%	84,050	-86.037%
2026-02-02	4.7300	5.1450	4.620000	5.0300	+6.794%	52,937	-86.481%
2026-01-30	4.7000	4.8600	4.570000	4.7100	-0.633%	60,863	-85.563%
2026-01-29	5.0000	5.1000	4.610000	4.7400	-4.628%	97,651	-85.654%
2026-01-28	5.5000	5.5900	4.960000	4.9700	-8.807%	117,964	-86.318%
2026-01-27	5.4500	5.7599	5.360000	5.4500	+1.207%	62,988	-87.523%
2026-01-26	5.3400	5.7500	5.300000	5.3850	+1.412%	163,737	-87.372%
2026-01-23	5.4900	5.7336	5.110000	5.3100	-2.569%	79,128	-87.194%
2026-01-22	5.8400	5.8850	5.450000	5.4500	-6.997%	87,201	-87.523%
2026-01-21	5.5200	5.8700	5.412200	5.8600	+5.396%	39,772	-88.396%
2026-01-20	5.6200	5.8378	5.455000	5.5600	-2.285%	24,553	-87.770%
2026-01-16	5.3300	5.8400	5.330000	5.6900	+6.955%	44,901	-88.049%
2026-01-15	5.2700	5.3500	5.090000	5.3200	+1.141%	58,302	-87.218%
2026-01-14	5.5500	5.6800	5.080000	5.2600	-4.710%	67,135	-87.072%
2026-01-13	5.8800	5.8800	5.430000	5.5200	-4.000%	30,212	-87.681%
2026-01-12	6.1500	6.2000	5.680000	5.7500	-6.352%	95,323	-88.174%
2026-01-09	6.2700	6.5000	5.830000	6.1400	-2.229%	70,752	-88.925%
2026-01-08	6.5600	6.7200	6.180000	6.2800	-3.236%	62,142	-89.172%
2026-01-07	6.7200	7.0499	6.490000	6.4900	-2.553%	48,343	-89.522%
2026-01-06	6.6300	6.8300	6.420000	6.6600	+5.047%	94,620	-89.790%
2026-01-05	6.2600	6.4500	6.030000	6.3400	+5.141%	326,101	-89.274%
2026-01-02	6.1200	6.6275	5.780000	6.0300	-1.471%	59,850	-88.723%
2025-12-31	6.0300	6.2600	5.750100	6.1200	+1.661%	56,319	-88.889%
2025-12-30	5.8900	6.2400	5.880000	6.0200	+2.730%	57,203	-88.704%
2025-12-29	6.4700	6.6800	5.810000	5.8600	-9.358%	97,699	-88.396%
2025-12-26	6.5000	6.6800	6.342700	6.4650	-1.448%	13,567	-89.482%
2025-12-24	6.6100	6.8000	6.390000	6.5600	-0.756%	57,946	-89.634%
2025-12-23	6.8900	6.8900	6.510000	6.6100	-2.507%	20,170	-89.713%
2025-12-22	6.9500	7.2500	6.742100	6.7800	-2.865%	40,116	-89.971%
2025-12-19	7.0300	7.0500	6.830000	6.9800	-0.570%	447,636	-90.258%
2025-12-18	6.8600	7.1099	6.655000	7.0200	+2.332%	23,449	-90.313%
2025-12-17	6.9200	7.0301	6.649900	6.8600	-1.437%	29,350	-90.087%
2025-12-16	6.8900	7.1600	6.870000	6.9600	+1.458%	35,997	-90.230%
2025-12-15	7.6270	7.7000	6.640000	6.8600	-8.777%	158,714	-90.087%
2025-12-12	7.4600	7.6400	7.300000	7.5200	+1.348%	104,664	-90.957%
2025-12-11	7.4800	7.6300	7.000000	7.4200	-2.368%	87,892	-90.836%
2025-12-10	7.0100	7.9000	6.890000	7.6000	+2.013%	218,517	-91.053%
2025-12-09	7.6200	7.6200	7.280000	7.4500	-0.534%	57,037	-90.872%
2025-12-08	7.4800	7.6200	7.080000	7.4900	+1.905%	85,359	-90.921%
2025-12-05	7.4800	7.6350	7.300000	7.3500	0.000%	57,149	-90.748%
2025-12-04	7.4300	7.5000	7.230000	7.3500	-1.077%	67,950	-90.748%
2025-12-03	7.3600	7.4900	7.195000	7.4300	+1.364%	49,520	-90.848%
2025-12-02	7.2800	7.3400	7.120000	7.3300	+2.232%	41,117	-90.723%
2025-12-01	7.5000	7.5000	7.050000	7.1700	-6.029%	99,441	-90.516%
2025-11-28	6.7700	7.7870	6.680000	7.6300	+10.580%	54,912	-91.088%
2025-11-26	6.0850	7.0050	5.800000	6.9000	+10.400%	122,842	-90.145%
2025-11-25	6.2150	6.4750	6.170000	6.2500	-0.160%	40,838	-89.120%
2025-11-24	6.3800	6.4900	6.100000	6.2600	-0.792%	39,604	-89.137%
2025-11-21	6.0800	6.3300	5.990000	6.3100	+3.612%	75,583	-89.223%
2025-11-20	5.8800	6.2500	5.610000	6.0900	+4.103%	208,376	-88.834%
2025-11-19	5.9500	6.2625	5.780000	5.8500	-4.098%	19,059	-88.376%
2025-11-18	5.8300	6.1500	5.799700	6.1000	+3.041%	18,822	-88.852%
2025-11-17	5.8300	6.1600	5.750000	5.9200	+0.169%	64,809	-88.514%
2025-11-14	5.9100	6.1800	5.663500	5.9100	+0.510%	14,501	-88.494%
2025-11-13	6.2500	6.2500	5.700000	5.8800	-6.667%	34,993	-88.435%
2025-11-12	6.0050	6.3800	5.955000	6.3000	+1.777%	46,284	-89.206%
2025-11-11	5.8300	6.2599	5.690000	6.1900	+4.915%	58,614	-89.015%
2025-11-10	6.1200	6.1400	5.720000	5.9000	-3.909%	51,870	-88.475%
2025-11-07	6.2000	6.2800	6.010000	6.1400	-1.445%	35,344	-88.925%
2025-11-06	6.4200	6.4200	6.230000	6.2300	-3.560%	18,650	-89.085%
2025-11-05	6.4200	6.5800	6.160000	6.4600	+0.623%	26,741	-89.474%
2025-11-04	6.5000	6.6600	6.390000	6.4200	-4.179%	27,886	-89.408%
2025-11-03	6.6700	7.0100	6.540000	6.7000	+0.601%	13,696	-89.851%
2025-10-31	6.5700	6.8100	6.500000	6.6600	+1.216%	31,186	-89.790%
2025-10-30	6.8400	6.8400	6.295000	6.5800	+2.016%	17,210	-89.666%
2025-10-29	6.8400	7.2872	6.450000	6.4500	-4.867%	58,541	-89.457%
2025-10-28	7.1700	7.2050	6.710000	6.7800	-6.740%	65,300	-89.971%
2025-10-27	7.2000	7.3400	7.140000	7.2700	+0.972%	32,792	-90.646%
2025-10-24	7.2900	7.4194	7.035000	7.2000	-0.690%	68,495	-90.556%
2025-10-23	7.2000	7.3900	7.075000	7.2500	+0.834%	45,708	-90.621%
2025-10-22	7.2900	7.3400	7.010000	7.1900	-1.977%	30,788	-90.542%
2025-10-21	7.3300	7.4600	7.207000	7.3350	-0.677%	22,875	-90.729%
2025-10-20	7.4700	7.6200	7.270000	7.3850	-1.270%	37,247	-90.792%
2025-10-17	7.7800	8.0100	7.270000	7.4800	-4.103%	193,339	-90.909%
2025-10-16	7.9000	8.2000	7.310000	7.8000	-0.383%	196,560	-91.282%
2025-10-15	8.1500	8.2000	7.600000	7.8300	-3.214%	82,538	-91.315%
2025-10-14	8.0900	8.2652	7.580000	8.0900	0.000%	57,517	-91.595%
2025-10-13	7.7800	8.3037	7.780000	8.0900	+3.851%	53,110	-91.595%
2025-10-10	8.1200	8.4900	7.665000	7.7900	-3.708%	138,123	-91.271%
2025-10-09	7.1050	8.1300	7.085000	8.0900	+15.407%	169,871	-91.595%
2025-10-08	7.0700	7.3800	7.000000	7.0100	-0.426%	54,880	-90.300%
2025-10-07	7.0800	7.1000	6.870000	7.0400	+0.285%	27,612	-90.341%
2025-10-06	6.9700	7.1200	6.820000	7.0200	+0.573%	28,351	-90.313%
2025-10-03	6.7600	7.0300	6.750000	6.9800	+4.335%	43,195	-90.258%
2025-10-02	6.9300	6.9300	6.690000	6.6900	-3.463%	50,698	-89.836%
2025-10-01	6.7000	7.1200	6.700000	6.9300	+3.587%	74,705	-90.188%
2025-09-30	6.8000	6.9300	6.640300	6.6900	-1.182%	29,619	-89.836%
2025-09-29	6.9000	7.0160	6.680000	6.7700	-1.742%	48,034	-89.956%
2025-09-26	6.6300	6.9000	6.540000	6.8900	+3.609%	36,178	-90.131%
2025-09-25	6.9200	7.1000	6.525000	6.6500	-5.271%	37,020	-89.774%
2025-09-24	6.8400	7.0400	6.840000	7.0200	+2.035%	25,333	-90.313%
2025-09-23	7.1900	7.2501	6.850000	6.8800	-2.962%	29,359	-90.116%
2025-09-22	6.7000	7.1700	6.700000	7.0900	+6.777%	94,628	-90.409%
2025-09-19	6.9000	6.9850	6.600000	6.6400	-3.277%	236,690	-89.759%
2025-09-18	6.9700	7.1900	6.730000	6.8650	-0.795%	63,160	-90.095%
2025-09-17	7.0500	7.1700	6.890000	6.9200	-1.705%	43,588	-90.173%
2025-09-16	6.9700	7.1400	6.890000	7.0400	+0.571%	24,637	-90.341%
2025-09-15	6.7400	7.1300	6.600000	7.0000	+4.948%	110,736	-90.286%
2025-09-12	6.9800	6.9800	6.600000	6.6700	-4.167%	66,910	-89.805%
2025-09-11	6.9800	7.0850	6.795000	6.9600	+1.163%	103,965	-90.230%
2025-09-10	6.4000	7.0000	6.310000	6.8800	-19.154%	482,916	-90.116%
2025-09-09	7.9900	8.5500	7.640000	8.5100	+7.179%	44,273	-92.009%
2025-09-08	8.2400	8.3000	7.550000	7.9400	-3.641%	91,176	-91.436%
2025-09-05	8.5900	8.8000	8.140000	8.2400	-5.505%	76,478	-91.748%
2025-09-04	8.6600	9.2200	8.550000	8.7200	+1.278%	86,042	-92.202%
2025-09-03	8.7500	9.1500	8.300000	8.6100	-1.034%	78,366	-92.102%
2025-09-02	8.4600	9.0550	8.460000	8.7000	+3.081%	90,099	-92.184%
2025-08-29	8.2200	8.5500	8.020000	8.4400	+2.676%	41,064	-91.943%
2025-08-28	7.8700	8.3000	7.735000	8.2200	+2.112%	41,390	-91.727%
2025-08-27	8.1000	8.3100	8.030000	8.0500	-1.709%	30,622	-91.553%
2025-08-26	8.3600	8.4000	8.150000	8.1900	+2.632%	45,758	-91.697%
2025-08-25	8.1500	8.4552	7.970000	7.9800	-4.545%	40,808	-91.479%
2025-08-22	7.7100	8.3600	7.487800	8.3600	+9.067%	58,818	-91.866%
2025-08-21	7.6000	7.6650	7.460000	7.6650	-0.130%	16,866	-91.129%
2025-08-20	8.2500	8.2500	7.600000	7.6750	-3.701%	26,404	-91.140%
2025-08-19	8.2600	8.4500	7.885000	7.9700	-3.394%	35,670	-91.468%
2025-08-18	8.1200	8.5700	8.030000	8.2500	+1.601%	36,585	-91.758%
2025-08-15	7.9800	8.2350	7.760000	8.1200	-1.217%	43,371	-91.626%
2025-08-14	8.9904	8.9904	8.098500	8.2200	-3.634%	26,500	-91.727%
2025-08-13	8.6200	8.7000	8.360000	8.5300	-1.615%	173,098	-92.028%
2025-08-12	8.1100	8.6700	7.789000	8.6700	+8.240%	69,346	-92.157%
2025-08-11	7.9500	8.2800	7.760000	8.0100	-0.125%	24,729	-91.511%
2025-08-08	8.0550	8.3305	7.760100	8.0200	-0.620%	115,923	-91.521%
2025-08-07	8.2000	8.4100	7.760000	8.0700	-1.224%	39,724	-91.574%
2025-08-06	7.6000	8.4300	7.500000	8.1700	+11.765%	174,356	-91.677%
2025-08-05	7.0400	7.3300	6.807800	7.3100	+3.395%	43,614	-90.698%
2025-08-04	7.2600	7.3200	6.925000	7.0700	-2.617%	17,394	-90.382%
2025-08-01	7.2500	7.3300	6.770000	7.2600	+0.138%	58,619	-90.634%
2025-07-31	7.2700	7.3299	6.770000	7.2500	-0.275%	71,714	-90.621%
2025-07-30	6.9000	7.3000	6.700000	7.2700	+7.386%	105,023	-90.646%
2025-07-29	6.8700	6.9700	6.595400	6.7700	-1.312%	43,054	-89.956%
2025-07-28	7.1900	7.2200	6.580000	6.8600	-5.510%	68,187	-90.087%
2025-07-25	7.0100	7.2800	6.490000	7.2600	+3.863%	100,376	-90.634%
2025-07-24	6.6000	7.1000	6.451600	6.9900	+5.909%	123,462	-90.272%
2025-07-23	6.3200	6.7000	6.220000	6.6000	+5.431%	153,873	-89.697%
2025-07-22	5.6100	6.2900	5.581500	6.2600	+10.601%	92,586	-89.137%
2025-07-21	5.7000	5.9762	5.470000	5.6600	-1.736%	77,775	-87.986%
2025-07-18	6.1800	6.2050	5.760000	5.7600	-7.987%	87,198	-88.194%
2025-07-17	7.2700	7.3300	6.000000	6.2600	+0.482%	622,001	-89.137%
2025-07-16	6.0000	6.3200	5.920000	6.2300	+4.355%	46,688	-89.085%
2025-07-15	6.2000	6.2600	5.970000	5.9700	-3.710%	45,608	-88.610%
2025-07-14	6.1600	6.3000	6.030000	6.2000	+0.977%	65,308	-89.032%
2025-07-11	6.1800	6.2899	6.020000	6.1400	-0.647%	24,386	-88.925%
2025-07-10	6.6200	6.6380	6.160000	6.1800	-6.505%	34,843	-88.997%
2025-07-09	6.2400	6.6100	6.030700	6.6100	+5.929%	68,037	-89.713%
2025-07-08	6.0700	6.5300	5.700000	6.2400	+3.827%	127,997	-89.103%
2025-07-07	6.5900	6.7460	6.010000	6.0100	-8.801%	71,492	-88.686%
2025-07-03	6.7600	6.7909	6.260000	6.5900	-2.226%	53,986	-89.681%
2025-07-02	6.1000	6.8700	6.030000	6.7400	+9.951%	131,185	-89.911%
2025-07-01	6.3800	6.3900	5.800000	6.1300	+0.327%	260,825	-88.907%
2025-06-30	5.8800	6.7499	5.600000	6.1100	+2.517%	249,071	-88.871%
2025-06-27	6.5000	6.5000	5.500000	5.9600	+2.405%	967,613	-88.591%
2025-06-26	6.7400	6.7400	5.690000	5.8200	-9.627%	77,013	-88.316%
2025-06-25	6.5100	6.7200	6.225000	6.4400	-4.593%	52,973	-89.441%
2025-06-24	7.2900	7.2900	6.650000	6.7500	-4.255%	97,025	-89.926%
2025-06-23	7.3500	7.3700	6.860000	7.0500	-5.622%	84,057	-90.355%
2025-06-20	8.0400	8.9000	7.270000	7.4700	-0.267%	507,539	-90.897%
2025-06-18	7.8200	8.1000	7.310000	7.4900	-3.604%	59,356	-90.921%
2025-06-17	8.0100	8.6500	7.638900	7.7700	-7.168%	57,694	-91.248%
2025-06-16	8.7500	8.8790	8.370000	8.3700	-3.237%	20,912	-91.876%
2025-06-13	8.6300	9.0050	8.600000	8.6500	+0.465%	26,207	-92.139%
2025-06-12	8.5400	9.2475	8.240000	8.6100	-0.692%	59,526	-92.102%
2025-06-11	8.6600	8.8172	8.320000	8.6700	+0.814%	19,857	-92.157%
2025-06-10	8.9200	9.0070	8.600000	8.6000	-1.263%	18,709	-92.093%
2025-06-09	9.0950	9.3500	8.650000	8.7100	-2.790%	35,792	-92.193%
2025-06-06	9.2000	9.3500	8.870000	8.9600	-1.430%	36,734	-92.411%
2025-06-05	9.1300	9.3297	8.370000	9.0900	-0.220%	59,645	-92.519%
2025-06-04	9.9800	9.9800	9.080000	9.1100	-6.564%	63,317	-92.536%
2025-06-03	10.9000	10.9000	9.750000	9.7500	-7.932%	88,663	-93.026%
2025-06-02	11.7000	11.7000	9.358400	10.5900	-11.008%	172,261	-93.579%
2025-05-30	10.6900	11.9900	10.592400	11.9000	+12.583%	276,809	-94.286%
2025-05-29	10.9400	11.0471	10.550000	10.5700	-2.039%	33,256	-93.567%
2025-05-28	10.4500	11.0700	10.450000	10.7900	+4.656%	54,983	-93.698%
2025-05-27	10.4600	10.6130	10.310000	10.3100	-0.194%	18,708	-93.404%
2025-05-23	9.9400	10.4000	9.790000	10.3300	+2.277%	46,719	-93.417%
2025-05-22	10.9900	11.0000	9.743400	10.1000	-8.015%	106,584	-93.267%
2025-05-21	10.5200	11.3200	10.520000	10.9800	+3.585%	131,160	-93.807%
2025-05-20	10.2500	10.6800	10.250000	10.6000	+3.314%	65,300	-93.585%
2025-05-19	10.2500	10.6650	10.250000	10.2600	-2.749%	15,954	-93.372%
2025-05-16	9.7900	10.7000	9.790000	10.5500	+8.094%	63,714	-93.555%
2025-05-15	9.7800	10.0000	9.610000	9.7600	+1.140%	10,857	-93.033%
2025-05-14	9.6700	10.0100	9.275000	9.6500	+0.104%	30,388	-92.953%
2025-05-13	10.1500	10.4450	9.410000	9.6400	-7.751%	49,893	-92.946%
2025-05-12	10.4800	10.7400	10.005000	10.4500	+0.966%	51,621	-93.493%
2025-05-09	9.8500	10.4100	9.850000	10.3500	+4.545%	23,090	-93.430%
2025-05-08	9.2500	10.0700	9.050000	9.9000	+6.452%	93,384	-93.131%
2025-05-07	8.6000	9.3100	8.600000	9.3000	+0.977%	19,584	-92.688%
2025-05-06	10.0800	10.2800	8.070000	9.2100	-6.876%	192,515	-92.617%
2025-05-05	10.3300	10.6210	9.610000	9.8900	-6.078%	40,308	-93.124%
2025-05-02	9.6300	10.5300	9.500000	10.5300	+10.842%	43,937	-93.542%
2025-05-01	9.1000	9.5948	9.070000	9.5000	+3.261%	39,674	-92.842%
2025-04-30	8.9500	9.4600	8.880000	9.2000	+0.437%	25,292	-92.609%
2025-04-29	9.0800	9.2300	8.825000	9.1600	+1.215%	33,666	-92.576%
2025-04-28	8.9750	9.1150	8.900000	9.0500	+1.117%	23,231	-92.486%
2025-04-25	9.0000	9.0000	8.540000	8.9500	-0.996%	129,997	-92.402%
2025-04-24	8.8200	9.1200	8.680000	9.0400	+0.444%	48,030	-92.478%
2025-04-23	8.5200	9.4000	8.210000	9.0000	+5.634%	96,486	-92.444%
2025-04-22	8.3700	8.7400	7.995000	8.5200	+1.792%	290,341	-92.019%
2025-04-21	8.0000	8.4000	7.590000	8.3700	+4.625%	79,487	-91.876%
2025-04-17	8.0700	8.2300	7.920000	8.0000	-2.795%	51,957	-91.500%
2025-04-16	8.0400	8.2600	7.890000	8.2300	+3.522%	68,508	-91.738%
2025-04-15	7.8750	8.1000	7.740000	7.9500	-0.625%	51,382	-91.447%
2025-04-14	8.1500	8.1500	7.310000	8.0000	+4.439%	31,049	-91.500%
2025-04-11	6.8850	7.9379	6.850000	7.6600	+7.736%	49,457	-91.123%
2025-04-10	7.4000	7.4100	6.420000	7.1100	-3.724%	100,276	-90.436%
2025-04-09	6.7600	7.4700	6.505000	7.3850	+5.954%	21,353	-90.792%
2025-04-08	7.0600	7.1700	6.830000	6.9700	+2.199%	17,978	-90.244%
2025-04-07	6.7900	7.1450	6.500000	6.8200	-1.016%	11,495	-90.029%

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

ACTU
Actuate Therapeutics, Inc. Common stock
stock NASDAQ