5 DAY PERFORMANCE
+2.34%
1 MONTH PERFORMANCE
-3.99%
3 MONTH PERFORMANCE
-13.57%
6 MONTH PERFORMANCE
-6.99%
YEAR-TO-DATE PERFORMANCE
-6.41%
Actuate Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/14/2025 | $7.33 | $7.25 (-1.09%) | $7.50 | $7.25 | 16,943 | $78.10 M |
| 03/13/2025 | $7.31 | $7.45 (1.92%) | $7.50 | $7.25 | 34,700 | $80.26 M |
| 03/12/2025 | $7.25 | $7.51 (3.59%) | $7.75 | $7.05 | 26,646 | $80.90 M |
| 03/11/2025 | $7.25 | $7.09 (-2.21%) | $7.25 | $6.92 | 18,100 | $76.38 M |
| 03/10/2025 | $7.01 | $7.28 (3.85%) | $7.49 | $7.01 | 35,010 | $78.42 M |
| 03/07/2025 | $6.90 | $6.95 (0.72%) | $7.03 | $6.10 | 44,200 | $74.87 M |
| 03/06/2025 | $7.01 | $6.94 (-1%) | $7.02 | $6.55 | 19,700 | $74.76 M |
| 03/05/2025 | $7.28 | $7.05 (-3.16%) | $7.37 | $6.88 | 15,800 | $75.95 M |
| 03/04/2025 | $6.32 | $7.02 (11.08%) | $7.45 | $6.02 | 27,615 | $75.62 M |
| 03/03/2025 | $7.24 | $6.51 (-10.08%) | $7.34 | $6.23 | 38,634 | $70.13 M |
| 02/28/2025 | $7.12 | $7.24 (1.69%) | $7.26 | $6.83 | 24,047 | $77.99 M |
| 02/27/2025 | $7.25 | $6.93 (-4.41%) | $7.68 | $6.60 | 48,400 | $74.65 M |
| 02/26/2025 | $7.23 | $7.03 (-2.77%) | $7.63 | $7.00 | 15,903 | $75.73 M |
| 02/25/2025 | $7.99 | $7.06 (-11.64%) | $7.99 | $6.90 | 39,236 | $76.05 M |
| 02/24/2025 | $7.29 | $7.34 (0.69%) | $7.46 | $7.15 | 9,103 | $79.07 M |
| 02/21/2025 | $7.75 | $7.69 (-0.77%) | $7.80 | $6.72 | 20,400 | $82.84 M |
| 02/20/2025 | $7.79 | $7.83 (0.51%) | $7.99 | $7.60 | 12,945 | $84.35 M |
| 02/19/2025 | $7.44 | $7.96 (6.99%) | $7.96 | $7.36 | 13,930 | $85.75 M |
| 02/18/2025 | $7.50 | $7.55 (0.67%) | $7.83 | $7.50 | 14,647 | $81.33 M |
| 02/14/2025 | $7.66 | $7.76 (1.31%) | $7.89 | $7.13 | 52,000 | $83.60 M |
| 02/13/2025 | $7.89 | $7.73 (-2.03%) | $8.04 | $7.65 | 21,632 | $83.27 M |
| 02/12/2025 | $8.20 | $7.99 (-2.56%) | $8.61 | $7.75 | 24,700 | $86.07 M |
| 02/11/2025 | $8.47 | $8.04 (-5.08%) | $8.60 | $7.82 | 26,644 | $86.61 M |
| 02/10/2025 | $8.80 | $8.75 (-0.57%) | $9.01 | $8.28 | 32,900 | $94.26 M |
| 02/07/2025 | $8.81 | $8.81 (0%) | $8.92 | $8.39 | 15,147 | $94.91 M |
| 02/06/2025 | $9.45 | $8.82 (-6.67%) | $9.50 | $8.82 | 10,600 | $95.01 M |
| 02/05/2025 | $9.09 | $9.44 (3.85%) | $9.51 | $8.85 | 21,900 | $101.69 M |
| 02/04/2025 | $9.01 | $9.26 (2.77%) | $9.71 | $9.01 | 9,906 | $99.75 M |
| 02/03/2025 | $8.87 | $9.36 (5.52%) | $9.95 | $8.87 | 10,923 | $100.83 M |
| 01/31/2025 | $9.03 | $9.03 (0%) | $9.79 | $8.75 | 18,131 | $97.28 M |
| 01/30/2025 | $8.58 | $8.83 (2.91%) | $9.17 | $8.57 | 9,600 | $95.12 M |
| 01/29/2025 | $9.61 | $8.79 (-8.53%) | $9.61 | $8.44 | 13,214 | $94.69 M |
| 01/28/2025 | $9.92 | $9.29 (-6.35%) | $10.07 | $9.28 | 16,600 | $100.08 M |
| 01/27/2025 | $10.06 | $10.18 (1.19%) | $10.80 | $9.68 | 30,315 | $109.67 M |
| 01/24/2025 | $11.00 | $10.11 (-8.09%) | $11.00 | $9.69 | 40,140 | $108.91 M |
| 01/23/2025 | $10.00 | $11.00 (10%) | $11.73 | $9.66 | 148,303 | $118.50 M |
| 01/22/2025 | $9.55 | $10.00 (4.71%) | $11.13 | $9.22 | 57,200 | $107.73 M |
| 01/21/2025 | $8.87 | $9.45 (6.54%) | $9.50 | $8.70 | 27,570 | $101.80 M |
| 01/17/2025 | $8.29 | $8.62 (3.98%) | $9.14 | $8.26 | 28,934 | $92.86 M |
| 01/16/2025 | $8.67 | $8.55 (-1.38%) | $8.90 | $8.29 | 33,467 | $92.11 M |
| 01/15/2025 | $7.65 | $8.48 (10.85%) | $8.75 | $7.65 | 88,541 | $91.35 M |
| 01/14/2025 | $8.27 | $7.65 (-7.5%) | $8.27 | $7.65 | 28,100 | $82.41 M |
| 01/13/2025 | $7.99 | $8.08 (1.13%) | $8.27 | $7.87 | 14,800 | $87.04 M |
| 01/10/2025 | $7.77 | $8.30 (6.82%) | $8.45 | $7.77 | 46,749 | $89.41 M |
| 01/08/2025 | $7.95 | $8.00 (0.63%) | $8.48 | $7.69 | 10,200 | $156.25 M |
| 01/07/2025 | $8.50 | $8.11 (-4.59%) | $8.50 | $7.85 | 42,700 | $158.40 M |
| 01/06/2025 | $8.62 | $8.28 (-3.94%) | $8.67 | $8.02 | 56,900 | $161.72 M |
| 01/03/2025 | $8.05 | $8.33 (3.48%) | $8.50 | $7.81 | 20,600 | $162.70 M |
| 01/02/2025 | $7.95 | $7.96 (0.13%) | $7.96 | $7.60 | 43,218 | $155.47 M |
| 12/31/2024 | $7.70 | $7.96 (3.38%) | $8.18 | $7.48 | 52,500 | $155.47 M |
| 12/30/2024 | $9.02 | $7.98 (-11.53%) | $9.02 | $7.72 | 21,800 | $155.86 M |
| 12/27/2024 | $8.50 | $8.84 (4%) | $8.93 | $8.00 | 76,740 | $172.66 M |
| 12/26/2024 | $7.28 | $8.40 (15.38%) | $8.49 | $6.94 | 78,900 | $164.07 M |
| 12/24/2024 | $6.31 | $7.53 (19.33%) | $7.59 | $6.31 | 55,600 | $147.07 M |
| 12/23/2024 | $6.94 | $6.83 (-1.59%) | $7.10 | $6.27 | 87,200 | $133.40 M |
| 12/20/2024 | $7.33 | $6.77 (-7.64%) | $7.72 | $6.63 | 68,700 | $132.23 M |
| 12/19/2024 | $7.30 | $7.05 (-3.42%) | $7.81 | $7.00 | 82,708 | $137.70 M |
| 12/18/2024 | $7.72 | $7.12 (-7.77%) | $8.80 | $7.01 | 69,000 | $139.06 M |
| 12/17/2024 | $9.90 | $7.66 (-22.63%) | $10.09 | $7.53 | 361,023 | $149.61 M |
| 12/16/2024 | $8.81 | $8.69 (-1.36%) | $9.08 | $8.51 | 73,427 | $169.73 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
