Actuate Therapeutics Inc (ACTU) Charts

$7.45

south_east
-$0.06 (-0.8%)
Day's range
$7.25
Day's range
$7.5

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