Actuate Therapeutics Inc (ACTU)
NASDAQ: ACTU
· Real-Time Price · USD
8.00
-0.22 (-2.68%)
At close: Aug 15, 2025, 3:59 PM
8.12
1.56%
After-hours: Aug 15, 2025, 04:10 PM EDT
ACTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 7.98 | 8.24 | 7.76 | 8.12 | 8.12 | -1.22% | 43,321 |
| Aug 14, 2025 | 8.99 | 8.99 | 8.10 | 8.22 | 8.22 | -3.63% | 26,500 |
| Aug 13, 2025 | 8.62 | 8.70 | 8.36 | 8.53 | 8.53 | -1.61% | 173,100 |
| Aug 12, 2025 | 8.11 | 8.67 | 7.79 | 8.67 | 8.67 | 8.24% | 69,346 |
| Aug 11, 2025 | 7.95 | 8.28 | 7.76 | 8.01 | 8.01 | -0.12% | 24,729 |
| Aug 8, 2025 | 8.06 | 8.33 | 7.76 | 8.02 | 8.02 | -0.62% | 115,923 |
| Aug 7, 2025 | 8.20 | 8.41 | 7.76 | 8.07 | 8.07 | -1.22% | 39,724 |
| Aug 6, 2025 | 7.60 | 8.43 | 7.50 | 8.17 | 8.17 | 11.76% | 174,400 |
| Aug 5, 2025 | 7.04 | 7.33 | 6.81 | 7.31 | 7.31 | 3.39% | 43,614 |
| Aug 4, 2025 | 7.26 | 7.32 | 6.93 | 7.07 | 7.07 | -2.62% | 17,400 |
| Aug 1, 2025 | 7.25 | 7.33 | 6.77 | 7.26 | 7.26 | 0.14% | 58,619 |
| Jul 31, 2025 | 7.27 | 7.33 | 6.77 | 7.25 | 7.25 | -0.28% | 71,714 |
| Jul 30, 2025 | 6.90 | 7.30 | 6.70 | 7.27 | 7.27 | 7.39% | 105,023 |
| Jul 29, 2025 | 6.87 | 6.97 | 6.60 | 6.77 | 6.77 | -1.31% | 43,100 |
| Jul 28, 2025 | 7.19 | 7.22 | 6.58 | 6.86 | 6.86 | -5.51% | 68,200 |
| Jul 25, 2025 | 7.01 | 7.28 | 6.49 | 7.26 | 7.26 | 3.86% | 100,400 |
| Jul 24, 2025 | 6.60 | 7.10 | 6.45 | 6.99 | 6.99 | 5.91% | 123,500 |
| Jul 23, 2025 | 6.32 | 6.70 | 6.22 | 6.60 | 6.60 | 5.43% | 153,900 |
| Jul 22, 2025 | 5.61 | 6.29 | 5.58 | 6.26 | 6.26 | 10.60% | 92,600 |
| Jul 21, 2025 | 5.70 | 5.98 | 5.47 | 5.66 | 5.66 | -1.74% | 77,775 |