Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	3.230	3.430	3.186	3.300	69,791	-0.04(-1.20%)
May 07, 2026	2.950	3.420	2.840	3.340	156,870	+0.35(+11.71%)
May 06, 2026	3.080	3.150	2.910	2.990	104,709	-0.08(-2.61%)
May 05, 2026	2.980	3.080	2.810	3.070	38,985	+0.12(+4.07%)
May 04, 2026	2.980	3.055	2.910	2.950	49,132	-0.05(-1.67%)
May 01, 2026	2.940	3.130	2.850	3.000	93,667	+0.06(+2.04%)
Apr 30, 2026	2.850	2.958	2.761	2.940	94,857	+0.06(+2.08%)
Apr 29, 2026	2.790	2.970	2.641	2.880	104,676	-0.02(-0.69%)
Apr 28, 2026	2.800	3.185	2.750	2.900	117,324	+0.05(+1.75%)
Apr 27, 2026	2.990	3.190	2.780	2.850	237,024	-0.12(-4.04%)
Apr 24, 2026	2.540	3.090	2.480	2.970	283,693	+0.44(+17.39%)
Apr 23, 2026	2.800	2.950	2.410	2.530	202,801	-0.25(-8.99%)
Apr 22, 2026	2.380	2.790	2.301	2.780	202,593	+0.51(+22.74%)
Apr 21, 2026	2.660	2.660	2.240	2.265	310,875	-0.35(-13.55%)
Apr 20, 2026	2.490	3.100	2.400	2.620	1,010,496	+0.31(+13.42%)
Apr 17, 2026	2.230	2.320	2.100	2.310	66,443	+0.16(+7.44%)
Apr 16, 2026	2.240	2.400	1.920	2.150	112,092	+0.00(+0.00%)
Apr 15, 2026	2.140	2.590	2.045	2.150	362,882	+0.07(+3.37%)
Apr 14, 2026	1.860	2.330	1.650	2.080	612,325	+0.26(+14.29%)
Apr 13, 2026	1.720	1.840	1.580	1.820	125,003	+0.10(+5.81%)
Apr 10, 2026	1.950	1.961	1.690	1.720	56,314	-0.17(-8.99%)
Apr 09, 2026	1.940	1.940	1.770	1.890	85,579	-0.03(-1.56%)
Apr 08, 2026	2.130	2.188	1.900	1.920	89,002	-0.20(-9.43%)
Apr 07, 2026	2.170	2.170	1.810	2.120	243,599	+0.02(+0.95%)
Apr 06, 2026	2.430	2.599	2.090	2.100	124,699	-0.38(-15.32%)
Apr 02, 2026	2.460	2.600	2.335	2.480	59,925	-0.01(-0.40%)
Apr 01, 2026	2.800	2.940	2.430	2.490	99,718	-0.25(-9.12%)
Mar 31, 2026	2.380	2.740	2.240	2.740	112,997	+0.45(+19.65%)
Mar 30, 2026	2.150	2.335	2.090	2.290	50,058	+0.14(+6.51%)
Mar 27, 2026	2.250	2.250	2.051	2.150	37,315	-0.12(-5.29%)
Mar 26, 2026	2.310	2.385	2.250	2.270	43,234	-0.05(-2.16%)
Mar 25, 2026	2.280	2.350	2.150	2.320	122,216	+0.11(+4.98%)
Mar 24, 2026	2.440	2.540	2.180	2.210	89,936	-0.23(-9.43%)
Mar 23, 2026	2.400	2.470	2.310	2.440	40,586	+0.09(+3.83%)
Mar 20, 2026	2.520	2.700	2.270	2.350	123,689	-0.15(-6.00%)
Mar 19, 2026	2.550	2.600	2.310	2.500	116,689	-0.02(-0.79%)
Mar 18, 2026	2.700	2.714	2.500	2.520	63,939	-0.25(-9.03%)
Mar 17, 2026	2.700	2.800	2.605	2.770	80,259	+0.09(+3.36%)
Mar 16, 2026	2.550	2.750	2.480	2.680	116,100	+0.12(+4.69%)
Mar 13, 2026	2.550	2.660	2.420	2.560	120,715	+0.01(+0.39%)
Mar 12, 2026	2.450	2.590	2.330	2.550	139,223	+0.03(+1.19%)
Mar 11, 2026	2.890	3.049	2.500	2.520	97,787	-0.32(-11.27%)
Mar 10, 2026	2.950	3.030	2.740	2.840	49,441	-0.10(-3.57%)
Mar 09, 2026	2.890	3.109	2.640	2.945	91,362	+0.08(+2.97%)
Mar 06, 2026	3.120	3.240	2.860	2.860	83,288	-0.34(-10.63%)
Mar 05, 2026	3.040	3.220	2.900	3.200	82,704	+0.15(+4.92%)
Mar 04, 2026	3.150	3.230	2.730	3.050	218,516	-0.01(-0.33%)
Mar 03, 2026	3.700	3.755	3.020	3.060	159,234	-0.69(-18.40%)

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 Privacy Policy and Terms Of Service.

Financial News

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

Historical Prices

Popular Pages