5 DAY PERFORMANCE
+2.79%
1 MONTH PERFORMANCE
+37.31%
3 MONTH PERFORMANCE
+1.88%
6 MONTH PERFORMANCE
+17.50%
YEAR-TO-DATE PERFORMANCE
+15.58%
Actuate Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $8.95 | $9.20 (2.79%) | $9.46 | $8.88 | 25,292 | $99.11 M |
| 04/29/2025 | $9.08 | $9.16 (0.88%) | $9.23 | $8.82 | 33,700 | $98.68 M |
| 04/28/2025 | $8.98 | $9.05 (0.78%) | $9.12 | $8.90 | 23,231 | $97.49 M |
| 04/25/2025 | $9.00 | $8.95 (-0.56%) | $9.00 | $8.54 | 130,000 | $96.42 M |
| 04/24/2025 | $8.82 | $9.04 (2.49%) | $9.12 | $8.68 | 48,030 | $97.38 M |
| 04/23/2025 | $8.52 | $9.00 (5.63%) | $9.40 | $8.21 | 96,500 | $96.95 M |
| 04/22/2025 | $8.37 | $8.52 (1.79%) | $8.74 | $8.00 | 290,341 | $91.78 M |
| 04/21/2025 | $8.00 | $8.37 (4.62%) | $8.40 | $7.59 | 79,500 | $90.17 M |
| 04/17/2025 | $8.07 | $8.00 (-0.87%) | $8.23 | $7.92 | 52,000 | $86.18 M |
| 04/16/2025 | $8.04 | $8.23 (2.36%) | $8.26 | $7.89 | 68,508 | $88.66 M |
| 04/15/2025 | $7.88 | $7.95 (0.89%) | $8.10 | $7.74 | 51,400 | $85.64 M |
| 04/14/2025 | $8.15 | $8.00 (-1.84%) | $8.15 | $7.31 | 31,049 | $86.18 M |
| 04/11/2025 | $6.89 | $7.66 (11.18%) | $7.94 | $6.85 | 49,500 | $82.52 M |
| 04/10/2025 | $7.40 | $7.11 (-3.92%) | $7.41 | $6.42 | 100,300 | $76.59 M |
| 04/09/2025 | $6.76 | $7.39 (9.32%) | $7.47 | $6.51 | 21,353 | $79.61 M |
| 04/08/2025 | $7.06 | $6.97 (-1.27%) | $7.17 | $6.83 | 18,000 | $75.09 M |
| 04/07/2025 | $6.79 | $6.82 (0.44%) | $7.15 | $6.50 | 11,500 | $73.47 M |
| 04/04/2025 | $7.25 | $6.89 (-4.97%) | $7.25 | $6.64 | 24,707 | $74.22 M |
| 04/03/2025 | $6.60 | $7.22 (9.39%) | $7.31 | $6.35 | 59,400 | $77.78 M |
| 04/02/2025 | $6.10 | $6.91 (13.28%) | $7.18 | $6.10 | 15,924 | $74.44 M |
| 04/01/2025 | $7.30 | $6.70 (-8.22%) | $7.30 | $6.70 | 8,546 | $72.18 M |
| 03/31/2025 | $7.49 | $6.77 (-9.61%) | $7.98 | $6.77 | 28,000 | $72.93 M |
| 03/28/2025 | $7.35 | $7.90 (7.48%) | $7.92 | $6.99 | 35,147 | $85.10 M |
| 03/27/2025 | $7.80 | $7.58 (-2.82%) | $7.99 | $7.29 | 19,600 | $81.66 M |
| 03/26/2025 | $7.62 | $8.00 (4.99%) | $8.37 | $7.11 | 92,143 | $86.18 M |
| 03/25/2025 | $7.27 | $7.62 (4.81%) | $8.37 | $7.09 | 78,900 | $82.09 M |
| 03/24/2025 | $6.76 | $7.20 (6.51%) | $7.43 | $6.67 | 57,506 | $77.56 M |
| 03/21/2025 | $6.62 | $6.75 (1.96%) | $6.88 | $6.60 | 17,713 | $72.72 M |
| 03/20/2025 | $7.30 | $6.99 (-4.25%) | $7.34 | $6.79 | 118,900 | $75.30 M |
| 03/19/2025 | $7.27 | $7.35 (1.1%) | $7.49 | $7.26 | 26,100 | $79.18 M |
| 03/18/2025 | $7.38 | $7.46 (1.08%) | $7.48 | $7.28 | 13,200 | $80.36 M |
| 03/17/2025 | $7.48 | $7.40 (-1.07%) | $7.49 | $7.29 | 10,500 | $79.72 M |
| 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 |
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.
