Actuate Therapeutics, Inc. - Common stock (ACTU)
6.7000
-0.5200 (-7.20%)
NASDAQ · Last Trade: Apr 4th, 1:20 PM EDT
Historical Prices For Actuate Therapeutics, Inc. - Common stock (ACTU)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 6.59 | 7.31 | 6.35 | 7.22 | 59,372 | 7.22 |
| 4/02/2025 | 6.10 | 7.18 | 6.10 | 6.91 | 15,924 | 6.91 |
| 4/01/2025 | 7.30 | 7.30 | 6.70 | 6.70 | 8,546 | 6.70 |
| 3/31/2025 | 7.49 | 7.97 | 6.77 | 6.77 | 27,964 | 6.77 |
| 3/28/2025 | 7.35 | 7.92 | 6.99 | 7.90 | 35,147 | 7.90 |
| 3/27/2025 | 7.80 | 7.99 | 7.29 | 7.58 | 19,568 | 7.58 |
| 3/26/2025 | 7.62 | 8.37 | 7.11 | 8.00 | 92,143 | 8.00 |
| 3/25/2025 | 7.27 | 8.37 | 7.09 | 7.62 | 78,879 | 7.62 |
| 3/24/2025 | 6.76 | 7.43 | 6.67 | 7.20 | 57,506 | 7.20 |
| 3/21/2025 | 6.62 | 6.88 | 6.60 | 6.75 | 17,713 | 6.75 |
| 3/20/2025 | 7.30 | 7.34 | 6.79 | 6.99 | 118,866 | 6.99 |
| 3/19/2025 | 7.27 | 7.49 | 7.26 | 7.35 | 26,055 | 7.35 |
| 3/18/2025 | 7.38 | 7.47 | 7.28 | 7.46 | 13,194 | 7.46 |
| 3/17/2025 | 7.48 | 7.49 | 7.29 | 7.40 | 10,465 | 7.40 |
| 3/14/2025 | 7.33 | 7.50 | 7.25 | 7.25 | 16,943 | 7.25 |
| 3/13/2025 | 7.31 | 7.50 | 7.25 | 7.45 | 34,679 | 7.45 |
| 3/12/2025 | 7.25 | 7.75 | 7.05 | 7.51 | 26,646 | 7.51 |
| 3/11/2025 | 7.25 | 7.25 | 6.92 | 7.09 | 18,066 | 7.09 |
| 3/10/2025 | 7.01 | 7.49 | 7.01 | 7.28 | 35,010 | 7.28 |
| 3/07/2025 | 6.90 | 7.03 | 6.10 | 6.95 | 44,188 | 6.95 |
| 3/06/2025 | 7.01 | 7.02 | 6.55 | 6.94 | 19,686 | 6.94 |
| 3/05/2025 | 7.28 | 7.37 | 6.88 | 7.05 | 15,774 | 7.05 |
| 3/04/2025 | 6.32 | 7.45 | 6.02 | 7.02 | 27,615 | 7.02 |
| 3/03/2025 | 7.24 | 7.33 | 6.23 | 6.51 | 38,634 | 6.51 |
| 2/28/2025 | 7.12 | 7.26 | 6.83 | 7.24 | 24,047 | 7.24 |
| 2/27/2025 | 7.25 | 7.68 | 6.60 | 6.93 | 48,373 | 6.93 |
| 2/26/2025 | 7.23 | 7.63 | 7.00 | 7.03 | 15,903 | 7.03 |
| 2/25/2025 | 7.99 | 7.99 | 6.90 | 7.06 | 39,198 | 7.06 |
| 2/24/2025 | 7.29 | 7.46 | 7.15 | 7.34 | 9,103 | 7.34 |
| 2/21/2025 | 7.75 | 7.80 | 6.72 | 7.69 | 20,365 | 7.69 |
| 2/20/2025 | 7.79 | 7.99 | 7.60 | 7.83 | 12,945 | 7.83 |
| 2/19/2025 | 7.44 | 7.96 | 7.36 | 7.96 | 13,930 | 7.96 |
| 2/18/2025 | 7.50 | 7.83 | 7.50 | 7.55 | 14,647 | 7.55 |
| 2/14/2025 | 7.66 | 7.89 | 7.13 | 7.76 | 51,979 | 7.76 |
| 2/13/2025 | 7.89 | 8.04 | 7.65 | 7.73 | 21,632 | 7.73 |
| 2/12/2025 | 8.20 | 8.61 | 7.75 | 7.99 | 24,683 | 7.99 |
| 2/11/2025 | 8.47 | 8.60 | 7.82 | 8.04 | 26,644 | 8.04 |
| 2/10/2025 | 8.80 | 9.01 | 8.28 | 8.75 | 32,865 | 8.75 |
| 2/07/2025 | 8.81 | 8.92 | 8.39 | 8.81 | 15,147 | 8.81 |
| 2/06/2025 | 9.45 | 9.50 | 8.82 | 8.82 | 10,573 | 8.82 |
| 2/05/2025 | 9.09 | 9.51 | 8.85 | 9.44 | 21,899 | 9.44 |
| 2/04/2025 | 9.01 | 9.71 | 9.01 | 9.26 | 9,906 | 9.26 |
| 2/03/2025 | 8.87 | 9.95 | 8.87 | 9.36 | 10,923 | 9.36 |
| 1/31/2025 | 9.03 | 9.79 | 8.75 | 9.03 | 18,131 | 9.03 |
| 1/30/2025 | 8.58 | 9.17 | 8.57 | 8.83 | 9,574 | 8.83 |
| 1/29/2025 | 9.61 | 9.61 | 8.44 | 8.79 | 13,214 | 8.79 |
| 1/28/2025 | 9.92 | 10.07 | 9.28 | 9.29 | 16,562 | 9.29 |
| 1/27/2025 | 10.06 | 10.80 | 9.68 | 10.18 | 30,315 | 10.18 |
| 1/24/2025 | 11.00 | 11.00 | 9.69 | 10.11 | 40,140 | 10.11 |
| 1/23/2025 | 10.00 | 11.73 | 9.66 | 11.00 | 148,303 | 11.00 |
| 1/22/2025 | 9.55 | 11.13 | 9.21 | 10.00 | 57,196 | 10.00 |
| 1/21/2025 | 8.87 | 9.50 | 8.70 | 9.45 | 27,537 | 9.45 |
| 1/17/2025 | 8.29 | 9.14 | 8.26 | 8.62 | 28,934 | 8.62 |
| 1/16/2025 | 8.67 | 8.90 | 8.29 | 8.55 | 33,467 | 8.55 |
| 1/15/2025 | 7.65 | 8.75 | 7.65 | 8.48 | 88,541 | 8.48 |
| 1/14/2025 | 8.27 | 8.27 | 7.65 | 7.65 | 28,083 | 7.65 |
| 1/13/2025 | 7.99 | 8.27 | 7.87 | 8.08 | 14,756 | 8.08 |
| 1/10/2025 | 7.77 | 8.45 | 7.77 | 8.30 | 46,749 | 8.30 |
| 1/08/2025 | 7.95 | 8.48 | 7.69 | 8.00 | 10,159 | 8.00 |
| 1/07/2025 | 8.50 | 8.50 | 7.85 | 8.11 | 42,680 | 8.11 |
| 1/06/2025 | 8.62 | 8.67 | 8.02 | 8.28 | 56,852 | 8.28 |