NasdaqGM - Nasdaq Real Time Price USD

Actuate Therapeutics, Inc. Common stock (ACTU)

10.98
+0.38
+(3.58%)
At close: May 21 at 4:00:01 PM EDT
10.98
0.00
(0.00%)
After hours: May 21 at 4:04:13 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 21, 202510.5211.3210.5210.9810.98131,200
May 20, 202510.2510.6810.2510.6010.6065,300
May 19, 202510.2510.6610.2510.2610.2616,000
May 16, 20259.7910.709.7910.5510.5563,700
May 15, 20259.7810.009.619.769.7610,900
May 14, 20259.6710.019.279.659.6530,400
May 13, 202510.1510.449.419.649.6449,900
May 12, 202510.4810.7410.0110.4510.4551,600
May 9, 20259.8510.419.8510.3510.3523,100
May 8, 20259.2510.079.059.909.9093,400
May 7, 20258.609.318.609.309.3019,600
May 6, 202510.0810.288.079.219.21192,500
May 5, 202510.3310.629.619.899.8940,300
May 2, 20259.6310.539.5010.5310.5343,900
May 1, 20259.109.609.079.509.5039,700
Apr 30, 20258.959.468.889.209.2025,300
Apr 29, 20259.089.238.829.169.1633,700
Apr 28, 20258.989.118.909.059.0523,200
Apr 25, 20259.009.008.548.958.95130,000
Apr 24, 20258.829.128.689.049.0448,000
Apr 23, 20258.529.408.219.009.0096,500
Apr 22, 20258.378.747.998.528.52290,300
Apr 21, 20258.008.407.598.378.3779,500
Apr 17, 20258.078.237.928.008.0052,000
Apr 16, 20258.048.267.898.238.2368,500
Apr 15, 20257.888.107.747.957.9551,400
Apr 14, 20258.158.157.318.008.0031,000
Apr 11, 20256.897.946.857.667.6649,500
Apr 10, 20257.407.416.427.117.11100,300
Apr 9, 20256.767.476.517.397.3921,200
Apr 8, 20257.067.176.836.976.9718,000
Apr 7, 20256.797.146.506.826.8211,500
Apr 4, 20257.257.256.646.896.8924,700
Apr 3, 20256.597.316.357.227.2259,400
Apr 2, 20256.107.186.106.916.9115,900
Apr 1, 20257.307.306.706.706.708,500
Mar 31, 20257.497.976.776.776.7728,000
Mar 28, 20257.357.926.997.907.9035,100
Mar 27, 20257.807.997.297.587.5819,600
Mar 26, 20257.628.377.118.008.0092,100
Mar 25, 20257.278.377.097.627.6278,900
Mar 24, 20256.767.436.677.207.2057,500
Mar 21, 20256.626.886.606.756.7517,700
Mar 20, 20257.307.346.796.996.99118,900
Mar 19, 20257.277.497.267.357.3526,100
Mar 18, 20257.387.477.287.467.4613,200
Mar 17, 20257.487.497.297.407.4010,500
Mar 14, 20257.337.507.257.257.2516,900
Mar 13, 20257.317.507.257.457.4534,700
Mar 12, 20257.257.757.057.517.5126,600
Mar 11, 20257.257.256.917.097.0918,100
Mar 10, 20257.017.497.017.287.2835,000
Mar 7, 20256.907.036.106.956.9544,200
Mar 6, 20257.017.026.556.946.9419,700
Mar 5, 20257.287.376.887.057.0515,800
Mar 4, 20256.327.456.027.027.0227,600
Mar 3, 20257.247.346.236.516.5138,600
Feb 28, 20257.127.266.837.247.2424,000
Feb 27, 20257.257.686.606.936.9348,400
Feb 26, 20257.237.637.007.037.0315,900
Feb 25, 20257.997.996.907.067.0639,200
Feb 24, 20257.297.467.157.347.349,100
Feb 21, 20257.757.806.727.697.6920,400
Feb 20, 20257.797.997.607.837.8312,900
Feb 19, 20257.447.967.367.967.9613,900
Feb 18, 20257.507.837.507.557.5514,600
Feb 14, 20257.667.897.137.767.7652,000
Feb 13, 20257.898.047.657.737.7321,600
Feb 12, 20258.208.617.757.997.9924,700
Feb 11, 20258.478.607.828.048.0426,600
Feb 10, 20258.809.018.288.758.7532,900
Feb 7, 20258.818.928.398.818.8115,100
Feb 6, 20259.459.508.828.828.8210,600
Feb 5, 20259.099.518.859.449.4421,900
Feb 4, 20259.019.719.019.269.269,900
Feb 3, 20258.869.958.869.369.3610,900
Jan 31, 20259.039.798.759.039.0318,100
Jan 30, 20258.589.178.578.838.839,600
Jan 29, 20259.619.618.448.798.7913,200
Jan 28, 20259.9210.079.289.299.2916,600
Jan 27, 202510.0610.809.6810.1810.1830,300
Jan 24, 202511.0011.009.6910.1110.1140,100
Jan 23, 202510.0011.739.6611.0011.00148,300
Jan 22, 20259.5511.139.2210.0010.0057,200
Jan 21, 20258.879.508.709.459.4527,500
Jan 17, 20258.299.148.268.628.6228,900
Jan 16, 20258.678.908.298.558.5533,400
Jan 15, 20257.658.757.658.488.4888,500
Jan 14, 20258.278.277.657.657.6528,100
Jan 13, 20257.998.277.878.088.0814,800
Jan 10, 20257.778.457.778.308.3046,700
Jan 8, 20257.958.487.698.008.0010,200
Jan 7, 20258.508.507.858.118.1142,700
Jan 6, 20258.628.678.028.288.2856,900
Jan 3, 20258.058.507.818.338.3320,600
Jan 2, 20257.957.967.607.967.9643,200
Dec 31, 20247.708.187.477.967.9652,500
Dec 30, 20249.029.027.727.987.9821,800
Dec 27, 20248.508.938.008.848.8476,700
Dec 26, 20247.288.496.948.408.4078,900
Dec 24, 20246.317.596.317.537.5355,600
Dec 23, 20246.947.106.276.836.8387,200
Dec 20, 20247.327.726.636.776.7768,700
Dec 19, 20247.307.807.007.057.0582,700
Dec 18, 20247.728.807.017.127.1269,000
Dec 17, 20249.9010.097.537.667.66360,600
Dec 16, 20248.819.088.518.698.6973,400
Dec 13, 20248.078.687.628.628.6233,900
Dec 12, 20247.938.407.698.298.2945,200
Dec 11, 20248.578.957.947.977.9782,800
Dec 10, 20248.378.858.038.388.3836,900
Dec 9, 20248.819.207.738.268.2689,600
Dec 6, 20248.969.348.658.958.9559,800
Dec 5, 20248.829.168.538.768.7667,900
Dec 4, 20248.688.908.498.778.7720,000
Dec 3, 20248.979.018.208.358.3573,200
Dec 2, 20248.159.097.878.928.9255,000
Nov 29, 20248.698.697.898.138.1319,100
Nov 27, 20249.349.348.608.688.6854,100
Nov 26, 20249.099.098.619.009.0080,500
Nov 25, 20248.889.728.889.159.1563,900
Nov 22, 20248.929.008.758.988.9831,500
Nov 21, 20248.869.008.739.009.0079,400
Nov 20, 20248.808.948.588.588.5839,800
Nov 19, 20248.979.058.588.908.9043,700
Nov 18, 20248.699.388.678.968.9688,200
Nov 15, 20248.408.688.358.688.6835,200
Nov 14, 20248.738.988.378.558.5548,600
Nov 13, 20249.229.398.538.568.5674,700
Nov 12, 20249.009.398.569.029.0275,300
Nov 11, 20248.849.118.318.978.9742,400
Nov 8, 20248.929.148.148.768.7656,800
Nov 7, 20248.409.028.408.758.7580,300
Nov 6, 20248.999.398.338.708.7091,200
Nov 5, 20248.769.018.608.808.8026,700
Nov 4, 20248.179.398.098.778.7735,600
Nov 1, 20248.008.407.287.837.83115,100
Oct 31, 20248.559.008.108.138.1370,500
Oct 30, 20248.558.918.398.568.5636,000
Oct 29, 20248.949.138.808.948.9428,600
Oct 28, 20248.609.878.139.239.23109,700
Oct 25, 20248.508.908.368.528.5235,300
Oct 24, 20247.798.507.598.498.4973,400
Oct 23, 20247.608.247.457.717.7142,300
Oct 22, 20247.187.656.837.657.6534,300
Oct 21, 20247.457.636.777.097.0937,000
Oct 18, 20247.537.537.167.267.2619,600
Oct 17, 20247.938.027.217.447.4437,700
Oct 16, 20248.208.507.818.088.0820,100
Oct 15, 20248.058.348.048.338.3317,900
Oct 14, 20247.497.977.287.937.9333,700
Oct 11, 20247.487.487.157.357.3523,500
Oct 10, 20247.207.476.907.167.1616,400
Oct 9, 20247.127.256.886.906.9023,600
Oct 8, 20247.027.306.926.956.9527,000
Oct 7, 20247.297.506.807.137.1395,300
Oct 4, 20246.957.506.367.467.4679,800
Oct 3, 20247.027.206.867.017.0122,700
Oct 2, 20246.917.406.907.107.108,900
Oct 1, 20247.477.506.736.926.9239,800
Sep 30, 20246.507.806.477.457.4551,500
Sep 27, 20246.196.596.196.276.2768,700
Sep 26, 20246.556.555.736.076.0747,400
Sep 25, 20246.526.615.515.805.8036,000
Sep 24, 20246.946.996.516.526.5224,700
Sep 23, 20247.327.706.056.666.6655,100
Sep 20, 20248.008.207.017.317.31109,800
Sep 19, 20248.108.198.008.198.194,600
Sep 18, 20248.028.238.008.008.0011,700
Sep 17, 20248.368.468.008.028.0239,900
Sep 16, 20247.888.377.888.378.3725,400
Sep 13, 20247.958.177.958.018.0120,600
Sep 12, 20248.108.227.507.957.9599,700
Sep 11, 20248.278.408.088.088.0874,300
Sep 10, 20248.128.258.108.208.2032,500
Sep 9, 20247.998.477.958.278.2756,200
Sep 6, 20248.078.207.968.158.1527,200
Sep 5, 20248.188.248.048.158.159,500
Sep 4, 20248.108.278.058.198.1923,200
Sep 3, 20248.208.208.008.018.015,700
Aug 30, 20248.108.258.008.058.0538,400
Aug 29, 20247.978.177.918.138.1311,700
Aug 28, 20248.068.207.987.987.9827,600
Aug 27, 20248.038.208.038.058.0514,100
Aug 26, 20247.988.507.967.967.96185,400
Aug 23, 20248.008.158.008.088.0810,100
Aug 22, 20248.378.788.058.058.0532,500
Aug 21, 20248.958.958.338.608.6021,700
Aug 20, 20248.998.997.978.468.4631,200
Aug 19, 20248.949.008.068.798.7936,300
Aug 16, 20248.909.218.068.708.7041,600
Aug 15, 20249.9010.167.338.908.9049,600
Aug 14, 20248.629.458.619.159.1559,100
Aug 13, 20249.889.887.508.618.6191,700

Related Tickers

RNTX Rein Therapeutics Inc.
1.9400
+0.52%
 
CUE Cue Biopharma, Inc.
0.6012
-10.22%
 
COYA Coya Therapeutics, Inc.
5.67
-3.24%
 
APTOF Aptose Biosciences Inc.
1.6800
-5.62%
 
INAB IN8bio, Inc.
0.1260
-3.08%
 
APS.TO Aptose Biosciences Inc.
2.4000
+1.27%
 
GANX Gain Therapeutics, Inc.
1.8100
-5.24%
 
SRZN Surrozen, Inc.
7.31
-10.20%
 
12X1.DU Anavex Life Sciences Corp
6.73
+4.11%
 
PCJ.SG Abeona Therapeutics Inc
5.60
-0.88%