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

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

6.910 +0.210 (+3.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 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 (%)
Apr 02, 2025 6.100 7.180 6.100 6.910 15,924 +0.21(+3.13%)
Apr 01, 2025 7.300 7.300 6.700 6.700 8,546 -0.07(-1.03%)
Mar 31, 2025 7.490 7.975 6.770 6.770 27,964 -1.13(-14.30%)
Mar 28, 2025 7.350 7.918 6.990 7.900 35,147 +0.32(+4.22%)
Mar 27, 2025 7.800 7.990 7.290 7.580 19,568 -0.42(-5.25%)
Mar 26, 2025 7.620 8.370 7.110 8.000 92,143 +0.38(+4.99%)
Mar 25, 2025 7.270 8.370 7.088 7.620 78,879 +0.42(+5.83%)
Mar 24, 2025 6.760 7.430 6.670 7.200 57,506 +0.45(+6.67%)
Mar 21, 2025 6.620 6.880 6.600 6.750 17,713 -0.24(-3.43%)
Mar 20, 2025 7.300 7.340 6.790 6.990 118,866 -0.36(-4.90%)
Mar 19, 2025 7.270 7.490 7.260 7.350 26,055 -0.11(-1.47%)
Mar 18, 2025 7.380 7.475 7.279 7.460 13,194 +0.06(+0.81%)
Mar 17, 2025 7.480 7.490 7.290 7.400 10,465 +0.15(+2.07%)
Mar 14, 2025 7.330 7.500 7.250 7.250 16,943 -0.20(-2.68%)
Mar 13, 2025 7.310 7.500 7.250 7.450 34,679 -0.06(-0.80%)
Mar 12, 2025 7.250 7.750 7.050 7.510 26,646 +0.42(+5.92%)
Mar 11, 2025 7.250 7.250 6.915 7.090 18,066 -0.19(-2.61%)
Mar 10, 2025 7.010 7.490 7.010 7.280 35,010 +0.33(+4.75%)
Mar 07, 2025 6.900 7.030 6.100 6.950 44,188 +0.01(+0.14%)
Mar 06, 2025 7.011 7.022 6.550 6.940 19,686 -0.11(-1.56%)
Mar 05, 2025 7.280 7.370 6.875 7.050 15,774 +0.03(+0.43%)
Mar 04, 2025 6.320 7.450 6.020 7.020 27,615 +0.51(+7.83%)
Mar 03, 2025 7.240 7.335 6.230 6.510 38,634 -0.73(-10.08%)
Feb 28, 2025 7.120 7.260 6.831 7.240 24,047 +0.31(+4.47%)
Feb 27, 2025 7.250 7.684 6.600 6.930 48,373 -0.10(-1.42%)
Feb 26, 2025 7.230 7.631 7.000 7.030 15,903 -0.03(-0.42%)
Feb 25, 2025 7.990 7.990 6.900 7.060 39,198 -0.28(-3.81%)
Feb 24, 2025 7.290 7.460 7.150 7.340 9,103 -0.35(-4.55%)
Feb 21, 2025 7.750 7.800 6.720 7.690 20,365 -0.14(-1.79%)
Feb 20, 2025 7.790 7.990 7.600 7.830 12,945 -0.13(-1.63%)
Feb 19, 2025 7.440 7.960 7.360 7.960 13,930 +0.41(+5.43%)
Feb 18, 2025 7.500 7.830 7.500 7.550 14,647 -0.21(-2.71%)
Feb 14, 2025 7.660 7.891 7.130 7.760 51,979 +0.03(+0.39%)
Feb 13, 2025 7.890 8.040 7.650 7.730 21,632 -0.26(-3.25%)
Feb 12, 2025 8.200 8.610 7.750 7.990 24,683 -0.05(-0.62%)
Feb 11, 2025 8.470 8.595 7.820 8.040 26,644 -0.71(-8.11%)
Feb 10, 2025 8.800 9.010 8.280 8.750 32,865 -0.06(-0.68%)
Feb 07, 2025 8.810 8.920 8.390 8.810 15,147 -0.01(-0.12%)
Feb 06, 2025 9.450 9.500 8.821 8.821 10,573 -0.62(-6.56%)
Feb 05, 2025 9.090 9.510 8.850 9.440 21,899 +0.18(+1.94%)
Feb 04, 2025 9.005 9.710 9.005 9.260 9,906 -0.10(-1.07%)
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 and Conditions.