Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

6.130 +0.020 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 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 (%)
Jul 01, 2025 6.380 6.390 5.800 6.130 260,825 +0.02(+0.33%)
Jun 30, 2025 5.880 6.750 5.600 6.110 249,071 +0.15(+2.52%)
Jun 27, 2025 6.500 6.500 5.500 5.960 967,613 +0.14(+2.41%)
Jun 26, 2025 6.740 6.740 5.690 5.820 77,013 -0.62(-9.63%)
Jun 25, 2025 6.510 6.720 6.225 6.440 52,973 -0.31(-4.59%)
Jun 24, 2025 7.290 7.290 6.650 6.750 96,960 -0.30(-4.26%)
Jun 23, 2025 7.350 7.370 6.860 7.050 84,053 -0.42(-5.62%)
Jun 20, 2025 8.040 8.900 7.270 7.470 507,539 -0.02(-0.27%)
Jun 18, 2025 7.820 8.100 7.310 7.490 59,356 -0.28(-3.60%)
Jun 17, 2025 8.010 8.650 7.639 7.770 57,694 -0.60(-7.17%)
Jun 16, 2025 8.750 8.879 8.370 8.370 20,912 -0.28(-3.24%)
Jun 13, 2025 8.630 9.005 8.600 8.650 26,207 +0.04(+0.46%)
Jun 12, 2025 8.540 9.248 8.240 8.610 59,526 -0.06(-0.69%)
Jun 11, 2025 8.660 8.817 8.320 8.670 19,857 +0.07(+0.81%)
Jun 10, 2025 8.920 9.007 8.600 8.600 18,709 -0.11(-1.26%)
Jun 09, 2025 9.100 9.350 8.650 8.710 35,792 -0.25(-2.79%)
Jun 06, 2025 9.200 9.350 8.870 8.960 36,734 -0.13(-1.43%)
Jun 05, 2025 9.130 9.330 8.370 9.090 59,645 -0.02(-0.22%)
Jun 04, 2025 9.980 9.980 9.080 9.110 63,317 -0.64(-6.56%)
Jun 03, 2025 10.90 10.90 9.750 9.750 88,663 -0.84(-7.93%)
Jun 02, 2025 11.70 11.70 9.358 10.59 172,221 -1.31(-11.01%)
May 30, 2025 10.69 11.99 10.59 11.90 276,809 +1.33(+12.58%)
May 29, 2025 10.94 11.05 10.55 10.57 33,256 -0.22(-2.04%)
May 28, 2025 10.45 11.07 10.45 10.79 54,983 +0.48(+4.66%)
May 27, 2025 10.46 10.61 10.31 10.31 18,708 -0.02(-0.19%)
May 23, 2025 9.940 10.40 9.790 10.33 46,719 +0.23(+2.28%)
May 22, 2025 10.99 11.00 9.743 10.10 106,584 -0.88(-8.01%)
May 21, 2025 10.52 11.32 10.52 10.98 131,160 +0.38(+3.58%)
May 20, 2025 10.25 10.68 10.25 10.60 65,300 +0.34(+3.31%)
May 19, 2025 10.25 10.66 10.25 10.26 15,954 -0.29(-2.75%)
May 16, 2025 9.790 10.70 9.790 10.55 63,714 +0.79(+8.09%)
May 15, 2025 9.780 10.00 9.610 9.760 10,857 +0.11(+1.14%)
May 14, 2025 9.670 10.01 9.275 9.650 30,388 +0.01(+0.10%)
May 13, 2025 10.15 10.45 9.410 9.640 49,893 -0.81(-7.75%)
May 12, 2025 10.48 10.74 10.01 10.45 51,621 +0.10(+0.97%)
May 09, 2025 9.850 10.41 9.850 10.35 23,090 +0.45(+4.55%)
May 08, 2025 9.250 10.07 9.050 9.900 93,384 +0.60(+6.45%)
May 07, 2025 8.600 9.310 8.600 9.300 19,584 +0.09(+0.98%)
May 06, 2025 10.08 10.28 8.070 9.210 192,515 -0.68(-6.88%)
May 05, 2025 10.33 10.62 9.610 9.890 40,308 -0.64(-6.08%)
May 02, 2025 9.630 10.53 9.500 10.53 43,937 +1.03(+10.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.