Actuate Therapeutics Inc (ACTU)
NASDAQ: ACTU
· Real-Time Price · USD
8.24
-0.48 (-5.50%)
At close: Sep 05, 2025, 3:59 PM
8.24
0.00%
After-hours: Sep 05, 2025, 04:42 PM EDT
ACTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 8.36 | 8.40 | 8.15 | 8.19 | 8.19 | 2.63% | 45,800 |
| Aug 25, 2025 | 8.15 | 8.46 | 7.97 | 7.98 | 7.98 | -4.55% | 40,808 |
| Aug 22, 2025 | 7.71 | 8.36 | 7.49 | 8.36 | 8.36 | 9.00% | 58,818 |
| Aug 21, 2025 | 7.60 | 7.67 | 7.46 | 7.67 | 7.67 | -0.13% | 16,900 |
| Aug 20, 2025 | 8.25 | 8.25 | 7.60 | 7.68 | 7.68 | -3.64% | 26,404 |
| Aug 19, 2025 | 8.26 | 8.45 | 7.89 | 7.97 | 7.97 | -3.39% | 35,700 |
| Aug 18, 2025 | 8.12 | 8.57 | 8.03 | 8.25 | 8.25 | 1.60% | 36,600 |
| Aug 15, 2025 | 7.98 | 8.24 | 7.76 | 8.12 | 8.12 | -1.22% | 43,400 |
| 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 |