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)

2.220 +0.070 (+3.26%)
Streaming Delayed Price Updated: 10:53 AM EDT, Mar 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2026 3.600 3.940 3.525 3.750 42,983 +0.01(+0.27%)
Feb 27, 2026 3.890 4.440 3.740 3.740 24,045 -0.21(-5.32%)
Feb 26, 2026 4.090 4.140 3.770 3.950 48,998 -0.11(-2.71%)
Feb 25, 2026 4.180 4.180 3.985 4.060 16,411 -0.10(-2.40%)
Feb 24, 2026 3.820 4.250 3.820 4.160 23,104 +0.40(+10.64%)
Feb 23, 2026 4.220 4.220 3.715 3.760 30,630 -0.37(-8.96%)
Feb 20, 2026 4.220 4.490 4.130 4.130 52,381 -0.11(-2.59%)
Feb 19, 2026 4.220 4.330 4.057 4.240 13,567 -0.01(-0.24%)
Feb 18, 2026 4.240 4.460 4.170 4.250 22,623 -0.01(-0.23%)
Feb 17, 2026 4.350 4.350 4.150 4.260 29,918 -0.07(-1.62%)
Feb 13, 2026 4.240 4.390 4.109 4.330 37,026 +0.09(+2.12%)
Feb 12, 2026 4.250 4.270 4.040 4.240 25,981 +0.02(+0.47%)
Feb 11, 2026 4.270 4.330 4.080 4.220 17,666 -0.05(-1.17%)
Feb 10, 2026 4.250 4.430 4.220 4.270 20,939 +0.02(+0.47%)
Feb 09, 2026 4.400 4.400 4.170 4.250 18,605 -0.16(-3.63%)
Feb 06, 2026 4.390 4.525 4.320 4.410 22,102 +0.09(+2.08%)
Feb 05, 2026 4.670 4.670 4.140 4.320 77,812 -0.41(-8.67%)
Feb 04, 2026 4.900 5.070 4.560 4.730 78,616 -0.14(-2.87%)
Feb 03, 2026 5.060 5.100 4.605 4.870 84,050 -0.16(-3.18%)
Feb 02, 2026 4.730 5.145 4.620 5.030 52,937 +0.32(+6.79%)
Jan 30, 2026 4.700 4.860 4.570 4.710 60,863 -0.03(-0.63%)
Jan 29, 2026 5.000 5.100 4.610 4.740 97,611 -0.23(-4.63%)
Jan 28, 2026 5.500 5.590 4.960 4.970 117,859 -0.48(-8.81%)
Jan 27, 2026 5.450 5.760 5.360 5.450 62,983 +0.07(+1.21%)
Jan 26, 2026 5.340 5.750 5.300 5.385 163,216 +0.08(+1.41%)
Jan 23, 2026 5.490 5.734 5.110 5.310 79,128 -0.14(-2.57%)
Jan 22, 2026 5.840 5.885 5.450 5.450 87,201 -0.41(-7.00%)
Jan 21, 2026 5.520 5.870 5.412 5.860 39,772 +0.30(+5.40%)
Jan 20, 2026 5.620 5.838 5.455 5.560 24,548 -0.13(-2.28%)
Jan 16, 2026 5.330 5.840 5.330 5.690 44,901 +0.37(+6.95%)
Jan 15, 2026 5.270 5.350 5.090 5.320 58,299 +0.06(+1.14%)
Jan 14, 2026 5.550 5.680 5.080 5.260 67,135 -0.26(-4.71%)
Jan 13, 2026 5.880 5.880 5.430 5.520 30,162 -0.23(-4.00%)
Jan 12, 2026 6.150 6.200 5.680 5.750 94,838 -0.39(-6.35%)
Jan 09, 2026 6.270 6.500 5.830 6.140 71,140 -0.14(-2.23%)
Jan 08, 2026 6.560 6.720 6.180 6.280 62,078 -0.21(-3.24%)
Jan 07, 2026 6.720 7.050 6.490 6.490 47,100 -0.17(-2.55%)
Jan 06, 2026 6.630 6.830 6.420 6.660 94,600 +0.32(+5.05%)
Jan 05, 2026 6.260 6.450 6.030 6.340 326,101 +0.31(+5.14%)
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.