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.

File a claim

Action Teams

Contact support

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

Historical Prices