Actuate Therapeutics Inc (ACTU) Historical Stock Price Data | Complete Trading History - Stocknear

Actuate Therapeutics Inc

NASDAQ: ACTU · Real-Time Price · USD
6.65
-0.37 (-5.27%)
At close: Sep 25, 2025, 3:59 PM
6.66
0.15%
After-hours: Sep 25, 2025, 06:08 PM EDT

ACTU Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 24, 2025 6.84 7.04 6.84 7.02 7.02 2.03% 25,693
Sep 23, 2025 7.19 7.25 6.85 6.88 6.88 -2.96% 29,359
Sep 22, 2025 6.70 7.17 6.70 7.09 7.09 6.78% 94,628
Sep 19, 2025 6.90 6.99 6.60 6.64 6.64 -3.35% 236,700
Sep 18, 2025 6.97 7.19 6.73 6.87 6.87 -0.72% 63,200
Sep 17, 2025 7.05 7.17 6.89 6.92 6.92 -1.70% 43,600
Sep 16, 2025 6.97 7.14 6.89 7.04 7.04 0.57% 24,637
Sep 15, 2025 6.74 7.13 6.60 7.00 7.00 4.95% 110,736
Sep 12, 2025 6.98 6.98 6.60 6.67 6.67 -4.17% 66,910
Sep 11, 2025 6.98 7.09 6.80 6.96 6.96 1.16% 103,965
Sep 10, 2025 6.40 7.00 6.31 6.88 6.88 -19.15% 482,916
Sep 9, 2025 7.99 8.55 7.64 8.51 8.51 7.18% 44,300
Sep 8, 2025 8.24 8.30 7.55 7.94 7.94 -3.64% 91,200
Sep 5, 2025 8.59 8.80 8.14 8.24 8.24 -5.50% 76,500
Sep 4, 2025 8.66 9.22 8.55 8.72 8.72 1.28% 86,042
Sep 3, 2025 8.75 9.15 8.30 8.61 8.61 -1.03% 78,400
Sep 2, 2025 8.46 9.06 8.46 8.70 8.70 3.08% 90,100
Aug 29, 2025 8.22 8.55 8.02 8.44 8.44 2.68% 41,100
Aug 28, 2025 7.87 8.30 7.74 8.22 8.22 2.11% 41,400
Aug 27, 2025 8.10 8.31 8.03 8.05 8.05 -1.71% 30,622