Actuate Therapeutics, Inc. - Common stock (ACTU)
7.2000
-0.0500 (-0.69%)
NASDAQ · Last Trade: Oct 26th, 1:06 AM EDT
Historical Prices For Actuate Therapeutics, Inc. - Common stock (ACTU)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/24/2025 | 7.29 | 7.42 | 7.04 | 7.20 | 68,495 | 7.20 |
| 10/23/2025 | 7.20 | 7.39 | 7.08 | 7.25 | 45,708 | 7.25 |
| 10/22/2025 | 7.29 | 7.34 | 7.01 | 7.19 | 30,788 | 7.19 |
| 10/21/2025 | 7.33 | 7.46 | 7.21 | 7.33 | 22,875 | 7.33 |
| 10/20/2025 | 7.47 | 7.62 | 7.27 | 7.38 | 37,239 | 7.38 |
| 10/17/2025 | 7.78 | 8.01 | 7.27 | 7.48 | 193,339 | 7.48 |
| 10/16/2025 | 7.90 | 8.20 | 7.31 | 7.80 | 196,560 | 7.80 |
| 10/15/2025 | 8.15 | 8.20 | 7.60 | 7.83 | 82,287 | 7.83 |
| 10/14/2025 | 8.09 | 8.27 | 7.58 | 8.09 | 57,492 | 8.09 |
| 10/13/2025 | 7.78 | 8.30 | 7.78 | 8.09 | 53,110 | 8.09 |
| 10/10/2025 | 8.12 | 8.49 | 7.67 | 7.79 | 138,123 | 7.79 |
| 10/09/2025 | 7.11 | 8.13 | 7.08 | 8.09 | 169,871 | 8.09 |
| 10/08/2025 | 7.07 | 7.38 | 7.00 | 7.01 | 54,780 | 7.01 |
| 10/07/2025 | 7.08 | 7.10 | 6.87 | 7.04 | 27,612 | 7.04 |
| 10/06/2025 | 6.97 | 7.12 | 6.82 | 7.02 | 28,351 | 7.02 |
| 10/03/2025 | 6.76 | 7.03 | 6.75 | 6.98 | 43,195 | 6.98 |
| 10/02/2025 | 6.93 | 6.93 | 6.69 | 6.69 | 50,698 | 6.69 |
| 10/01/2025 | 6.70 | 7.12 | 6.70 | 6.93 | 74,705 | 6.93 |
| 9/30/2025 | 6.80 | 6.93 | 6.64 | 6.69 | 29,619 | 6.69 |
| 9/29/2025 | 6.90 | 7.02 | 6.68 | 6.77 | 48,034 | 6.77 |
| 9/26/2025 | 6.63 | 6.90 | 6.54 | 6.89 | 37,319 | 6.89 |
| 9/25/2025 | 6.92 | 7.10 | 6.53 | 6.65 | 37,020 | 6.65 |
| 9/24/2025 | 6.84 | 7.04 | 6.84 | 7.02 | 25,333 | 7.02 |
| 9/23/2025 | 7.19 | 7.25 | 6.85 | 6.88 | 29,359 | 6.88 |
| 9/22/2025 | 6.70 | 7.17 | 6.70 | 7.09 | 94,520 | 7.09 |
| 9/19/2025 | 6.90 | 6.99 | 6.60 | 6.64 | 236,690 | 6.64 |
| 9/18/2025 | 6.97 | 7.19 | 6.73 | 6.87 | 63,160 | 6.87 |
| 9/17/2025 | 7.05 | 7.17 | 6.89 | 6.92 | 43,588 | 6.92 |
| 9/16/2025 | 6.97 | 7.14 | 6.89 | 7.04 | 24,637 | 7.04 |
| 9/15/2025 | 6.74 | 7.13 | 6.60 | 7.00 | 110,736 | 7.00 |
| 9/12/2025 | 6.98 | 6.98 | 6.60 | 6.67 | 66,910 | 6.67 |
| 9/11/2025 | 6.98 | 7.08 | 6.79 | 6.96 | 103,937 | 6.96 |
| 9/10/2025 | 6.40 | 7.00 | 6.31 | 6.88 | 482,885 | 6.88 |
| 9/09/2025 | 7.99 | 8.55 | 7.64 | 8.51 | 43,788 | 8.51 |
| 9/08/2025 | 8.24 | 8.30 | 7.55 | 7.94 | 91,176 | 7.94 |
| 9/05/2025 | 8.59 | 8.80 | 8.14 | 8.24 | 76,478 | 8.24 |
| 9/04/2025 | 8.66 | 9.22 | 8.55 | 8.72 | 86,042 | 8.72 |
| 9/03/2025 | 8.75 | 9.15 | 8.30 | 8.61 | 78,366 | 8.61 |
| 9/02/2025 | 8.46 | 9.05 | 8.46 | 8.70 | 90,086 | 8.70 |
| 8/29/2025 | 8.22 | 8.55 | 8.02 | 8.44 | 41,064 | 8.44 |
| 8/28/2025 | 7.87 | 8.30 | 7.74 | 8.22 | 41,390 | 8.22 |
| 8/27/2025 | 8.10 | 8.31 | 8.03 | 8.05 | 30,622 | 8.05 |
| 8/26/2025 | 8.36 | 8.40 | 8.15 | 8.19 | 45,158 | 8.19 |
| 8/25/2025 | 8.15 | 8.46 | 7.97 | 7.98 | 40,808 | 7.98 |
| 8/22/2025 | 7.71 | 8.36 | 7.49 | 8.36 | 58,818 | 8.36 |
| 8/21/2025 | 7.60 | 7.67 | 7.46 | 7.67 | 16,866 | 7.67 |
| 8/20/2025 | 8.25 | 8.25 | 7.60 | 7.67 | 26,404 | 7.67 |
| 8/19/2025 | 8.26 | 8.45 | 7.88 | 7.97 | 35,670 | 7.97 |
| 8/18/2025 | 8.12 | 8.57 | 8.03 | 8.25 | 36,585 | 8.25 |
| 8/15/2025 | 7.98 | 8.23 | 7.76 | 8.12 | 43,371 | 8.12 |
| 8/14/2025 | 8.99 | 8.99 | 8.10 | 8.22 | 26,478 | 8.22 |
| 8/13/2025 | 8.62 | 8.70 | 8.36 | 8.53 | 173,098 | 8.53 |
| 8/12/2025 | 8.11 | 8.67 | 7.79 | 8.67 | 68,304 | 8.67 |
| 8/11/2025 | 7.95 | 8.28 | 7.76 | 8.01 | 24,729 | 8.01 |
| 8/08/2025 | 8.06 | 8.33 | 7.76 | 8.02 | 115,923 | 8.02 |
| 8/07/2025 | 8.20 | 8.41 | 7.76 | 8.07 | 39,724 | 8.07 |
| 8/06/2025 | 7.60 | 8.43 | 7.50 | 8.17 | 174,353 | 8.17 |
| 8/05/2025 | 7.04 | 7.33 | 6.81 | 7.31 | 43,614 | 7.31 |
| 8/04/2025 | 7.26 | 7.32 | 6.92 | 7.07 | 17,394 | 7.07 |
| 8/01/2025 | 7.25 | 7.33 | 6.77 | 7.26 | 58,619 | 7.26 |
| 7/31/2025 | 7.27 | 7.33 | 6.77 | 7.25 | 71,714 | 7.25 |
| 7/30/2025 | 6.90 | 7.30 | 6.70 | 7.27 | 105,023 | 7.27 |
| 7/29/2025 | 6.87 | 6.97 | 6.60 | 6.77 | 43,054 | 6.77 |
| 7/28/2025 | 7.19 | 7.22 | 6.58 | 6.86 | 68,187 | 6.86 |