ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

5.860 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 6.470 6.680 5.810 5.860 97,699 -0.60(-9.36%)
Dec 26, 2025 6.500 6.680 6.343 6.465 13,567 -0.09(-1.45%)
Dec 24, 2025 6.610 6.800 6.390 6.560 57,946 -0.05(-0.76%)
Dec 23, 2025 6.890 6.890 6.510 6.610 20,169 -0.17(-2.51%)
Dec 22, 2025 6.950 7.250 6.742 6.780 40,100 -0.20(-2.87%)
Dec 19, 2025 7.030 7.050 6.830 6.980 447,636 -0.04(-0.57%)
Dec 18, 2025 6.860 7.110 6.655 7.020 23,449 +0.16(+2.33%)
Dec 17, 2025 6.920 7.030 6.650 6.860 29,350 -0.10(-1.44%)
Dec 16, 2025 6.890 7.160 6.870 6.960 35,997 +0.10(+1.46%)
Dec 15, 2025 7.630 7.700 6.640 6.860 158,701 -0.66(-8.78%)
Dec 12, 2025 7.460 7.640 7.300 7.520 104,664 +0.10(+1.35%)
Dec 11, 2025 7.480 7.630 7.000 7.420 367,192 -0.18(-2.37%)
Dec 10, 2025 7.010 7.900 6.890 7.600 218,517 +0.15(+2.01%)
Dec 09, 2025 7.620 7.620 7.280 7.450 57,037 -0.04(-0.53%)
Dec 08, 2025 7.480 7.620 7.080 7.490 85,359 +0.14(+1.90%)
Dec 05, 2025 7.480 7.635 7.300 7.350 57,149 +0.00(+0.00%)
Dec 04, 2025 7.430 7.500 7.230 7.350 67,950 -0.08(-1.08%)
Dec 03, 2025 7.360 7.490 7.195 7.430 49,500 +0.10(+1.36%)
Dec 02, 2025 7.280 7.340 7.120 7.330 41,117 +0.16(+2.23%)
Dec 01, 2025 7.500 7.500 7.050 7.170 99,291 -0.46(-6.03%)
Nov 28, 2025 6.770 7.787 6.680 7.630 54,912 +0.73(+10.58%)
Nov 26, 2025 6.085 7.005 5.800 6.900 122,842 +0.65(+10.40%)
Nov 25, 2025 6.215 6.475 6.170 6.250 40,838 -0.01(-0.16%)
Nov 24, 2025 6.380 6.490 6.100 6.260 39,604 -0.05(-0.79%)
Nov 21, 2025 6.080 6.330 5.990 6.310 75,583 +0.22(+3.61%)
Nov 20, 2025 5.880 6.250 5.610 6.090 208,376 +0.24(+4.10%)
Nov 19, 2025 5.950 6.263 5.780 5.850 19,059 -0.25(-4.10%)
Nov 18, 2025 5.830 6.150 5.800 6.100 18,822 +0.18(+3.04%)
Nov 17, 2025 5.830 6.160 5.750 5.920 64,809 +0.01(+0.17%)
Nov 14, 2025 5.910 6.180 5.663 5.910 14,501 +0.03(+0.51%)
Nov 13, 2025 6.250 6.250 5.700 5.880 34,993 -0.42(-6.67%)
Nov 12, 2025 6.005 6.380 5.955 6.300 46,284 +0.11(+1.78%)
Nov 11, 2025 5.830 6.260 5.690 6.190 58,614 +0.29(+4.92%)
Nov 10, 2025 6.120 6.140 5.720 5.900 51,870 -0.24(-3.91%)
Nov 07, 2025 6.200 6.280 6.010 6.140 35,344 -0.09(-1.44%)
Nov 06, 2025 6.420 6.420 6.230 6.230 18,650 -0.23(-3.56%)
Nov 05, 2025 6.420 6.580 6.160 6.460 26,741 +0.04(+0.62%)
Nov 04, 2025 6.500 6.660 6.390 6.420 27,871 -0.28(-4.18%)
Nov 03, 2025 6.670 7.010 6.540 6.700 13,696 +0.04(+0.60%)
Oct 31, 2025 6.570 6.810 6.500 6.660 31,186 +0.08(+1.22%)
Oct 30, 2025 6.840 6.840 6.295 6.580 17,210 +0.13(+2.02%)
Oct 29, 2025 6.840 7.287 6.450 6.450 58,541 -0.33(-4.87%)
Oct 28, 2025 7.170 7.205 6.710 6.780 65,200 -0.49(-6.74%)
Oct 27, 2025 7.200 7.340 7.140 7.270 32,792 +0.07(+0.97%)
Oct 24, 2025 7.290 7.419 7.035 7.200 68,495 -0.05(-0.69%)
Oct 23, 2025 7.200 7.390 7.075 7.250 45,708 +0.06(+0.83%)
Oct 22, 2025 7.290 7.340 7.010 7.190 30,788 -0.14(-1.98%)
Oct 21, 2025 7.330 7.460 7.207 7.335 22,875 -0.05(-0.68%)
Oct 20, 2025 7.470 7.620 7.270 7.385 37,239 -0.10(-1.27%)
Oct 17, 2025 7.780 8.010 7.270 7.480 193,339 -0.32(-4.10%)
Oct 16, 2025 7.900 8.200 7.310 7.800 196,560 -0.03(-0.38%)
Oct 15, 2025 8.150 8.200 7.600 7.830 82,287 -0.26(-3.21%)
Oct 14, 2025 8.090 8.265 7.580 8.090 57,492 +0.00(+0.00%)
Oct 13, 2025 7.780 8.304 7.780 8.090 53,110 +0.30(+3.85%)
Oct 10, 2025 8.120 8.490 7.665 7.790 138,123 -0.30(-3.71%)
Oct 09, 2025 7.110 8.130 7.085 8.090 169,871 +1.08(+15.41%)
Oct 08, 2025 7.070 7.380 7.000 7.010 54,780 -0.03(-0.43%)
Oct 07, 2025 7.080 7.100 6.870 7.040 27,612 +0.02(+0.28%)
Oct 06, 2025 6.970 7.120 6.820 7.020 28,351 +0.04(+0.57%)
Oct 03, 2025 6.760 7.030 6.750 6.980 43,195 +0.29(+4.33%)
Oct 02, 2025 6.930 6.930 6.690 6.690 50,698 -0.24(-3.46%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.