Actuate Therapeutics Inc (ACTU)
NASDAQ: ACTU
· Real-Time Price · USD
6.98
0.29 (4.33%)
At close: Oct 03, 2025, 3:59 PM
6.98
0.00%
After-hours: Oct 03, 2025, 04:04 PM EDT
ACTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.76 | 7.03 | 6.75 | 6.98 | 6.98 | 4.33% | 43,195 |
| Oct 2, 2025 | 6.93 | 6.93 | 6.69 | 6.69 | 6.69 | -3.46% | 50,700 |
| Oct 1, 2025 | 6.70 | 7.12 | 6.70 | 6.93 | 6.93 | 3.59% | 74,705 |
| Sep 30, 2025 | 6.80 | 6.93 | 6.64 | 6.69 | 6.69 | -1.18% | 29,619 |
| Sep 29, 2025 | 6.90 | 7.02 | 6.68 | 6.77 | 6.77 | -1.74% | 48,034 |
| Sep 26, 2025 | 6.63 | 6.90 | 6.54 | 6.89 | 6.89 | 3.61% | 36,200 |
| Sep 25, 2025 | 6.92 | 7.10 | 6.53 | 6.65 | 6.65 | -5.27% | 37,020 |
| Sep 24, 2025 | 6.84 | 7.04 | 6.84 | 7.02 | 7.02 | 2.03% | 25,333 |
| Sep 23, 2025 | 7.19 | 7.25 | 6.85 | 6.88 | 6.88 | -2.96% | 29,359 |
| Sep 22, 2025 | 6.70 | 7.17 | 6.70 | 7.09 | 7.09 | 6.78% | 94,628 |
| Sep 19, 2025 | 6.90 | 6.99 | 6.60 | 6.64 | 6.64 | -3.35% | 236,700 |
| Sep 18, 2025 | 6.97 | 7.19 | 6.73 | 6.87 | 6.87 | -0.72% | 63,200 |
| Sep 17, 2025 | 7.05 | 7.17 | 6.89 | 6.92 | 6.92 | -1.70% | 43,600 |
| Sep 16, 2025 | 6.97 | 7.14 | 6.89 | 7.04 | 7.04 | 0.57% | 24,637 |
| Sep 15, 2025 | 6.74 | 7.13 | 6.60 | 7.00 | 7.00 | 4.95% | 110,736 |
| Sep 12, 2025 | 6.98 | 6.98 | 6.60 | 6.67 | 6.67 | -4.17% | 66,910 |
| Sep 11, 2025 | 6.98 | 7.09 | 6.80 | 6.96 | 6.96 | 1.16% | 103,965 |
| Sep 10, 2025 | 6.40 | 7.00 | 6.31 | 6.88 | 6.88 | -19.15% | 482,916 |
| Sep 9, 2025 | 7.99 | 8.55 | 7.64 | 8.51 | 8.51 | 7.18% | 44,300 |
| Sep 8, 2025 | 8.24 | 8.30 | 7.55 | 7.94 | 7.94 | -3.64% | 91,200 |
Page 1 of 15