Please Enable JavaScript

www.cablinginstall.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

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

6.770 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	7.325	7.717	6.625	6.770	68,660	-0.46(-6.36%)
Dec 19, 2024	7.300	7.805	7.000	7.230	67,573	+0.11(+1.54%)
Dec 18, 2024	7.720	8.800	7.010	7.120	68,983	-0.54(-7.05%)
Dec 17, 2024	9.900	10.09	7.530	7.660	360,647	-1.03(-11.85%)
Dec 16, 2024	8.805	9.080	8.510	8.690	73,427	+0.07(+0.81%)
Dec 13, 2024	8.070	8.680	7.620	8.620	33,933	+0.33(+3.98%)
Dec 12, 2024	7.930	8.404	7.690	8.290	45,164	+0.32(+4.02%)
Dec 11, 2024	8.570	8.950	7.940	7.970	82,799	-0.41(-4.89%)
Dec 10, 2024	8.370	8.847	8.030	8.380	36,897	+0.12(+1.45%)
Dec 09, 2024	8.810	9.200	7.730	8.260	89,554	-0.69(-7.71%)
Dec 06, 2024	8.960	9.340	8.650	8.950	59,787	+0.19(+2.17%)
Dec 05, 2024	8.820	9.160	8.530	8.760	67,857	-0.01(-0.11%)
Dec 04, 2024	8.678	8.900	8.486	8.770	19,986	+0.42(+5.03%)
Dec 03, 2024	8.970	9.010	8.200	8.350	73,182	-0.57(-6.39%)
Dec 02, 2024	8.150	9.090	7.870	8.920	54,991	+0.79(+9.72%)
Nov 29, 2024	8.690	8.690	7.890	8.130	19,063	-0.55(-6.34%)
Nov 27, 2024	9.340	9.340	8.600	8.680	54,103	-0.32(-3.56%)
Nov 26, 2024	9.090	9.090	8.610	9.000	80,480	-0.15(-1.64%)
Nov 25, 2024	8.880	9.720	8.880	9.150	63,935	+0.17(+1.89%)
Nov 22, 2024	8.920	9.000	8.750	8.980	31,536	-0.02(-0.22%)
Nov 21, 2024	8.862	9.000	8.730	9.000	79,353	+0.42(+4.90%)
Nov 20, 2024	8.800	8.935	8.580	8.580	39,808	-0.32(-3.60%)
Nov 19, 2024	8.970	9.050	8.579	8.900	43,733	-0.06(-0.67%)
Nov 18, 2024	8.690	9.380	8.673	8.960	88,233	+0.28(+3.23%)
Nov 15, 2024	8.400	8.680	8.350	8.680	35,181	+0.13(+1.52%)
Nov 14, 2024	8.730	8.980	8.370	8.550	48,553	-0.01(-0.12%)
Nov 13, 2024	9.220	9.390	8.530	8.560	74,786	-0.46(-5.10%)
Nov 12, 2024	9.000	9.390	8.560	9.020	75,345	+0.05(+0.56%)
Nov 11, 2024	8.840	9.115	8.310	8.970	42,392	+0.21(+2.40%)
Nov 08, 2024	8.920	9.135	8.140	8.760	56,761	+0.01(+0.11%)
Nov 07, 2024	8.400	9.025	8.400	8.750	80,334	+0.05(+0.57%)
Nov 06, 2024	8.990	9.390	8.330	8.700	91,246	-0.10(-1.14%)
Nov 05, 2024	8.760	9.010	8.600	8.800	26,691	+0.03(+0.34%)
Nov 04, 2024	8.170	9.390	8.090	8.770	35,646	+0.94(+12.01%)
Nov 01, 2024	8.000	8.400	7.280	7.830	115,062	-0.30(-3.69%)
Oct 31, 2024	8.550	9.000	8.100	8.130	70,470	-0.43(-5.02%)
Oct 30, 2024	8.550	8.910	8.390	8.560	35,969	-0.38(-4.25%)
Oct 29, 2024	8.940	9.125	8.800	8.940	28,620	-0.29(-3.14%)
Oct 28, 2024	8.600	9.870	8.125	9.230	109,692	+0.71(+8.33%)
Oct 25, 2024	8.500	8.900	8.360	8.520	35,287	+0.03(+0.35%)
Oct 24, 2024	7.790	8.500	7.595	8.490	73,364	+0.78(+10.12%)
Oct 23, 2024	7.600	8.244	7.450	7.710	42,344	+0.06(+0.78%)
Oct 22, 2024	7.177	7.650	6.827	7.650	34,269	+0.56(+7.90%)
Oct 21, 2024	7.450	7.630	6.774	7.090	36,972	-0.17(-2.34%)
Oct 18, 2024	7.530	7.530	7.160	7.260	19,636	-0.18(-2.42%)
Oct 17, 2024	7.930	8.015	7.210	7.440	37,662	-0.64(-7.92%)
Oct 16, 2024	8.200	8.500	7.810	8.080	20,135	-0.25(-3.00%)
Oct 15, 2024	8.050	8.340	8.039	8.330	17,904	+0.40(+5.02%)
Oct 14, 2024	7.490	7.970	7.280	7.932	33,666	+0.58(+7.92%)
Oct 11, 2024	7.480	7.480	7.150	7.350	23,522	+0.19(+2.65%)
Oct 10, 2024	7.200	7.470	6.900	7.160	16,352	+0.26(+3.77%)
Oct 09, 2024	7.120	7.250	6.880	6.900	23,567	-0.05(-0.72%)
Oct 08, 2024	7.020	7.300	6.920	6.950	26,957	-0.18(-2.52%)
Oct 07, 2024	7.290	7.500	6.800	7.130	95,295	-0.33(-4.42%)
Oct 04, 2024	6.950	7.500	6.365	7.460	79,761	+0.45(+6.45%)
Oct 03, 2024	7.020	7.200	6.860	7.008	22,707	-0.09(-1.30%)
Oct 02, 2024	6.910	7.400	6.900	7.100	8,903	+0.18(+2.60%)

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 following
Privacy Policy and Terms and Conditions.