Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Actuate Therapeutics, Inc. - Common stock (NQ: ACTU )

8.680 -0.320 (-3.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 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 (%)
Nov 27, 2024 9.340 9.340 8.600 8.680 54,103 -0.32(-3.56%)
Nov 26, 2024 9.090 9.090 8.610 9.000 80,480 -0.15(-1.64%)
Nov 25, 2024 8.880 9.720 8.880 9.150 63,935 +0.17(+1.89%)
Nov 22, 2024 8.920 9.000 8.750 8.980 31,536 -0.02(-0.22%)
Nov 21, 2024 8.862 9.000 8.730 9.000 79,353 +0.42(+4.90%)
Nov 20, 2024 8.800 8.935 8.580 8.580 39,808 -0.32(-3.60%)
Nov 19, 2024 8.970 9.050 8.579 8.900 43,733 -0.06(-0.67%)
Nov 18, 2024 8.690 9.380 8.673 8.960 88,233 +0.28(+3.23%)
Nov 15, 2024 8.400 8.680 8.350 8.680 35,181 +0.13(+1.52%)
Nov 14, 2024 8.730 8.980 8.370 8.550 48,553 -0.01(-0.12%)
Nov 13, 2024 9.220 9.390 8.530 8.560 74,786 -0.46(-5.10%)
Nov 12, 2024 9.000 9.390 8.560 9.020 75,345 +0.05(+0.56%)
Nov 11, 2024 8.840 9.115 8.310 8.970 42,392 +0.21(+2.40%)
Nov 08, 2024 8.920 9.135 8.140 8.760 56,761 +0.01(+0.11%)
Nov 07, 2024 8.400 9.025 8.400 8.750 80,334 +0.05(+0.57%)
Nov 06, 2024 8.990 9.390 8.330 8.700 91,246 -0.10(-1.14%)
Nov 05, 2024 8.760 9.010 8.600 8.800 26,691 +0.03(+0.34%)
Nov 04, 2024 8.170 9.390 8.090 8.770 35,646 +0.94(+12.01%)
Nov 01, 2024 8.000 8.400 7.280 7.830 115,062 -0.30(-3.69%)
Oct 31, 2024 8.550 9.000 8.100 8.130 70,470 -0.43(-5.02%)
Oct 30, 2024 8.550 8.910 8.390 8.560 35,969 -0.38(-4.25%)
Oct 29, 2024 8.940 9.125 8.800 8.940 28,620 -0.29(-3.14%)
Oct 28, 2024 8.600 9.870 8.125 9.230 109,692 +0.71(+8.33%)
Oct 25, 2024 8.500 8.900 8.360 8.520 35,287 +0.03(+0.35%)
Oct 24, 2024 7.790 8.500 7.595 8.490 73,364 +0.78(+10.12%)
Oct 23, 2024 7.600 8.244 7.450 7.710 42,344 +0.06(+0.78%)
Oct 22, 2024 7.177 7.650 6.827 7.650 34,269 +0.56(+7.90%)
Oct 21, 2024 7.450 7.630 6.774 7.090 36,972 -0.17(-2.34%)
Oct 18, 2024 7.530 7.530 7.160 7.260 19,636 -0.18(-2.42%)
Oct 17, 2024 7.930 8.015 7.210 7.440 37,662 -0.64(-7.92%)
Oct 16, 2024 8.200 8.500 7.810 8.080 20,135 -0.25(-3.00%)
Oct 15, 2024 8.050 8.340 8.039 8.330 17,904 +0.40(+5.02%)
Oct 14, 2024 7.490 7.970 7.280 7.932 33,666 +0.58(+7.92%)
Oct 11, 2024 7.480 7.480 7.150 7.350 23,522 +0.19(+2.65%)
Oct 10, 2024 7.200 7.470 6.900 7.160 16,352 +0.26(+3.77%)
Oct 09, 2024 7.120 7.250 6.880 6.900 23,567 -0.05(-0.72%)
Oct 08, 2024 7.020 7.300 6.920 6.950 26,957 -0.18(-2.52%)
Oct 07, 2024 7.290 7.500 6.800 7.130 95,295 -0.33(-4.42%)
Oct 04, 2024 6.950 7.500 6.365 7.460 79,761 +0.45(+6.45%)
Oct 03, 2024 7.020 7.200 6.860 7.008 22,707 -0.09(-1.30%)
Oct 02, 2024 6.910 7.400 6.900 7.100 8,903 +0.18(+2.60%)
Oct 01, 2024 7.470 7.500 6.730 6.920 39,834 -0.53(-7.11%)
Sep 30, 2024 6.500 7.800 6.470 7.450 51,484 +1.18(+18.82%)
Sep 27, 2024 6.190 6.590 6.190 6.270 68,704 +0.20(+3.29%)
Sep 26, 2024 6.550 6.550 5.730 6.070 47,426 +0.27(+4.66%)
Sep 25, 2024 6.520 6.610 5.510 5.800 35,979 -0.72(-11.04%)
Sep 24, 2024 6.940 6.990 6.510 6.520 24,661 -0.14(-2.10%)
Sep 23, 2024 7.320 7.700 6.050 6.660 55,115 -0.65(-8.89%)
Sep 20, 2024 8.000 8.200 7.010 7.310 109,771 -0.88(-10.74%)
Sep 19, 2024 8.100 8.190 8.000 8.190 4,560 +0.19(+2.37%)
Sep 18, 2024 8.020 8.225 8.000 8.000 11,717 -0.02(-0.25%)
Sep 17, 2024 8.360 8.460 8.000 8.020 39,921 -0.35(-4.18%)
Sep 16, 2024 7.875 8.370 7.875 8.370 25,421 +0.36(+4.49%)
Sep 13, 2024 7.950 8.170 7.950 8.010 20,594 +0.06(+0.75%)
Sep 12, 2024 8.100 8.220 7.500 7.950 99,736 -0.13(-1.61%)
Sep 11, 2024 8.270 8.400 8.080 8.080 74,304 -0.12(-1.46%)
Sep 10, 2024 8.120 8.250 8.105 8.200 32,516 -0.07(-0.85%)
Sep 09, 2024 7.990 8.470 7.950 8.270 56,223 +0.12(+1.47%)
Sep 06, 2024 8.073 8.200 7.956 8.150 27,199 +0.00(+0.00%)
Sep 05, 2024 8.180 8.240 8.040 8.150 9,544 -0.04(-0.55%)
Sep 04, 2024 8.100 8.270 8.050 8.195 23,187 +0.19(+2.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.