NASDAQ : ACTU
Actuate Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 0.3351 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 18.43M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Actuate Therapeutics, Inc. (ACTU) closed at 0.342 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.3796 | 0.38 | 0.3351 | 0.342 | 295,634 | +2.06% |
| 2026-10-30 | 0.38 | 0.385 | 0.33 | 0.3351 | 489,471 | -9.68% |
| 2026-10-29 | 0.3833 | 0.4199 | 0.36 | 0.371 | 814,066 | -3.21% |
| 2026-10-28 | 0.4042 | 0.4074 | 0.361 | 0.3833 | 715,710 | -4.06% |
| 2026-10-27 | 0.3793 | 0.4378 | 0.35 | 0.3995 | 2,211,463 | -24.32% |
| 2026-10-26 | 0.5071 | 0.6 | 0.4751 | 0.5279 | 236,324 | +11.09% |
| 2026-10-23 | 0.53 | 0.5563 | 0.4501 | 0.4752 | 256,149 | -7.94% |
| 2026-10-22 | 0.57 | 0.5998 | 0.47 | 0.5162 | 335,004 | -8.18% |
| 2026-10-21 | 0.5976 | 0.6379 | 0.5601 | 0.5622 | 220,566 | -8.75% |
| 2026-10-20 | 0.5926 | 0.6618 | 0.5462 | 0.6161 | 166,679 | +2.85% |
| 2026-10-19 | 0.661 | 0.7099 | 0.52 | 0.599 | 727,328 | -0.99% |
| 2026-10-16 | 0.493 | 0.6399 | 0.47 | 0.605 | 874,671 | +21.02% |
| 2026-10-15 | 0.457 | 0.55 | 0.4326 | 0.4999 | 469,065 | +15.13% |
| 2026-10-14 | 0.48 | 0.49 | 0.41 | 0.4342 | 438,492 | -6.88% |
| 2026-10-13 | 0.66 | 0.66 | 0.4383 | 0.4663 | 949,417 | -27.56% |
| 2026-10-12 | 0.6 | 0.6801 | 0.6 | 0.6437 | 269,474 | +5.49% |
| 2026-10-09 | 0.641 | 0.6799 | 0.6102 | 0.6102 | 294,882 | -10.13% |
| 2026-10-08 | 0.6822 | 0.7241 | 0.6206 | 0.679 | 324,356 | -6.24% |
| 2026-10-07 | 0.6431 | 0.7242 | 0.615 | 0.7242 | 634,569 | -10.77% |
| 2026-10-06 | 0.89 | 0.89 | 0.7597 | 0.8116 | 227,471 | -7.24% |
| 2026-10-05 | 0.85 | 0.9258 | 0.8007 | 0.8749 | 201,876 | +6.83% |
| 2026-10-02 | 0.93 | 0.9498 | 0.8 | 0.819 | 90,463 | -7.89% |
| 2026-10-01 | 0.7976 | 0.9598 | 0.765 | 0.8892 | 483,718 | +14.04% |
| 2026-09-30 | 0.71 | 0.83 | 0.69 | 0.7797 | 398,973 | +13.66% |
| 2026-09-29 | 0.738 | 0.7479 | 0.6832 | 0.686 | 107,667 | -6.82% |
| 2026-09-28 | 0.6853 | 0.738 | 0.6042 | 0.7362 | 276,132 | +8.26% |
| 2026-09-25 | 0.65 | 0.7499 | 0.6401 | 0.68 | 381,775 | +9.68% |
| 2026-09-24 | 0.7501 | 0.7501 | 0.6095 | 0.62 | 235,616 | -15.25% |
| 2026-09-23 | 0.8 | 0.8692 | 0.72 | 0.7316 | 221,155 | -9.39% |
| 2026-09-22 | 0.9 | 0.9302 | 0.8 | 0.8074 | 187,217 | -11.01% |
| 2026-09-21 | 0.9869 | 1.02 | 0.89 | 0.9073 | 267,511 | -7.53% |
| 2026-09-18 | 1 | 1.03 | 0.9601 | 0.9812 | 113,077 | -1.41% |
| 2026-09-17 | 1.04 | 1.05 | 0.9625 | 0.9952 | 166,247 | -0.22% |
| 2026-09-16 | 1 | 1.05 | 0.94 | 0.9974 | 208,794 | +1.39% |
| 2026-09-15 | 1.04 | 1.06 | 0.98 | 0.9837 | 148,105 | -4.50% |
| 2026-09-14 | 1.08 | 1.09 | 0.99 | 1.03 | 259,000 | -3.74% |
| 2026-09-11 | 1.15 | 1.23 | 1.03 | 1.07 | 238,443 | -6.96% |
| 2026-09-10 | 1.25 | 1.28 | 1.13 | 1.15 | 204,419 | -8.73% |
| 2026-09-09 | 1.38 | 1.4 | 1.26 | 1.26 | 119,438 | -8.03% |
| 2026-09-08 | 1.46 | 1.48 | 1.33 | 1.37 | 209,794 | -7.43% |
| 2026-09-04 | 1.45 | 1.73 | 1.33 | 1.48 | 1,319,140 | +8.03% |
| 2026-09-03 | 1.39 | 1.46 | 1.26 | 1.37 | 473,872 | +5.38% |
| 2026-09-02 | 1.5 | 1.55 | 1.3 | 1.3 | 329,016 | -15.58% |
| 2026-09-01 | 1.49 | 1.58 | 1.41 | 1.54 | 129,562 | +1.32% |
| 2026-08-31 | 1.64 | 1.65 | 1.46 | 1.52 | 274,637 | -8.16% |
| 2026-08-28 | 1.69 | 1.78 | 1.63 | 1.655 | 231,243 | -2.07% |
| 2026-08-27 | 1.77 | 1.796 | 1.63 | 1.69 | 363,410 | -5.06% |
| 2026-08-26 | 1.73 | 1.97 | 1.57 | 1.78 | 3,285,406 | +12.66% |
| 2026-08-25 | 1.24 | 1.58 | 1.2 | 1.58 | 569,255 | +28.46% |
| 2026-08-24 | 1.28 | 1.31 | 1.181 | 1.23 | 179,284 | -3.15% |
| 2026-08-21 | 1.22 | 1.342 | 1.18 | 1.27 | 264,157 | +3.25% |
| 2026-08-20 | 1.06 | 1.34 | 1.01 | 1.23 | 922,070 | +16.04% |
| 2026-08-19 | 1.04 | 1.1 | 1 | 1.06 | 156,526 | +0.95% |
| 2026-08-18 | 1 | 1.14 | 0.9889 | 1.05 | 325,180 | +6.06% |
| 2026-08-17 | 1.02 | 1.03 | 0.95 | 0.99 | 130,422 | -1.98% |
| 2026-08-14 | 0.966 | 1.03 | 0.9 | 1.01 | 109,612 | +3.58% |
| 2026-08-13 | 0.98 | 0.985 | 0.9423 | 0.9751 | 100,888 | +0.54% |
| 2026-08-12 | 1 | 1.01 | 0.9352 | 0.9699 | 206,473 | -3.97% |
| 2026-08-11 | 1.02 | 1.04 | 0.912 | 1.01 | 315,944 | -0.98% |
| 2026-08-10 | 1.13 | 1.14 | 1 | 1.02 | 215,254 | -7.69% |
| 2026-08-07 | 1.24 | 1.25 | 1.1 | 1.105 | 203,119 | -10.16% |
| 2026-08-06 | 1.15 | 1.25 | 1.12 | 1.23 | 174,650 | +8.85% |
| 2026-08-05 | 1.12 | 1.22 | 1.07 | 1.13 | 175,614 | +0.89% |
| 2026-08-04 | 1.08 | 1.15 | 1.02 | 1.12 | 309,765 | +5.66% |
| 2026-08-03 | 1.14 | 1.14 | 1.055 | 1.06 | 174,598 | -4.50% |
| 2026-07-31 | 1.19 | 1.21 | 1.09 | 1.11 | 154,935 | -5.13% |
| 2026-07-30 | 1.09 | 1.19 | 1.06 | 1.17 | 264,607 | +8.33% |
| 2026-07-29 | 1.09 | 1.136 | 1.07 | 1.08 | 59,229 | +1.89% |
| 2026-07-28 | 1.14 | 1.14 | 1.03 | 1.06 | 214,385 | -7.83% |
| 2026-07-27 | 1.17 | 1.24 | 1.11 | 1.15 | 224,527 | -2.54% |
| 2026-07-24 | 1.23 | 1.25 | 1.16 | 1.18 | 93,394 | -6.35% |
| 2026-07-23 | 1.27 | 1.3 | 1.17 | 1.26 | 118,258 | -0.40% |
| 2026-07-22 | 1.37 | 1.409 | 1.26 | 1.265 | 128,184 | -6.30% |
| 2026-07-21 | 1.41 | 1.499 | 1.32 | 1.35 | 108,243 | -3.57% |
| 2026-07-20 | 1.53 | 1.53 | 1.37 | 1.4 | 139,395 | -2.78% |
| 2026-07-17 | 1.61 | 1.665 | 1.44 | 1.44 | 177,265 | -13.25% |
| 2026-07-16 | 1.71 | 1.809 | 1.61 | 1.66 | 171,151 | -3.49% |
| 2026-07-15 | 1.8 | 1.81 | 1.6 | 1.72 | 272,454 | -0.58% |
| 2026-07-14 | 1.49 | 1.95 | 1.45 | 1.73 | 2,692,210 | +15.33% |
| 2026-07-13 | 1.25 | 1.6 | 1.25 | 1.5 | 2,668,957 | +23.97% |
| 2026-07-10 | 1.24 | 1.4 | 1.21 | 1.21 | 254,799 | -1.63% |
| 2026-07-09 | 1.25 | 1.5 | 1.16 | 1.23 | 662,098 | -7.52% |
| 2026-07-08 | 1.48 | 1.48 | 1.195 | 1.33 | 212,065 | -12.50% |
| 2026-07-07 | 1.37 | 1.54 | 1.37 | 1.52 | 109,485 | +8.57% |
| 2026-07-06 | 1.52 | 1.57 | 1.4 | 1.4 | 69,996 | -7.89% |
| 2026-07-02 | 1.44 | 1.58 | 1.405 | 1.52 | 179,886 | +5.56% |
| 2026-07-01 | 1.54 | 1.55 | 1.4 | 1.44 | 135,777 | -5.88% |
| 2026-06-30 | 1.62 | 1.63 | 1.46 | 1.53 | 116,517 | -3.16% |
| 2026-06-29 | 1.73 | 1.76 | 1.465 | 1.58 | 197,295 | -5.95% |
| 2026-06-26 | 1.96 | 2 | 1.68 | 1.68 | 846,218 | -14.29% |
| 2026-06-25 | 1.96 | 2.01 | 1.92 | 1.96 | 90,329 | +0.51% |
| 2026-06-24 | 1.96 | 2.05 | 1.92 | 1.95 | 60,676 | +1.04% |
| 2026-06-23 | 1.97 | 2.095 | 1.93 | 1.93 | 86,889 | -3.98% |
| 2026-06-22 | 2.15 | 2.326 | 1.99 | 2.01 | 178,078 | -2.90% |
| 2026-06-18 | 2.11 | 2.15 | 1.95 | 2.07 | 100,514 | +0.98% |
| 2026-06-17 | 2.03 | 2.16 | 1.99 | 2.05 | 73,846 | +0.99% |
| 2026-06-16 | 2.05 | 2.06 | 1.93 | 2.03 | 52,921 | -0.98% |
| 2026-06-15 | 2.14 | 2.15 | 1.97 | 2.05 | 120,856 | +1.49% |
| 2026-06-12 | 2.01 | 2.78 | 1.911 | 2.02 | 1,203,545 | +1.51% |
| 2026-06-11 | 1.94 | 2.05 | 1.85 | 1.99 | 49,882 | +2.05% |
| 2026-06-10 | 1.92 | 2.02 | 1.9 | 1.95 | 140,758 | -2.99% |
| 2026-06-09 | 1.93 | 2.29 | 1.885 | 2.01 | 282,317 | +10.44% |
| 2026-06-08 | 1.92 | 1.98 | 1.77 | 1.82 | 67,039 | -3.19% |
| 2026-06-05 | 2 | 2 | 1.85 | 1.88 | 63,914 | -3.09% |
| 2026-06-04 | 1.85 | 1.96 | 1.81 | 1.94 | 60,154 | +6.59% |
| 2026-06-03 | 1.89 | 1.903 | 1.815 | 1.82 | 82,420 | -3.19% |
| 2026-06-02 | 1.96 | 1.96 | 1.845 | 1.88 | 79,637 | -5.53% |
| 2026-06-01 | 2.18 | 2.248 | 1.91 | 1.99 | 155,415 | -1.49% |
| 2026-05-29 | 2.1 | 2.178 | 1.96 | 2.02 | 102,431 | -2.88% |
| 2026-05-28 | 2.1 | 2.19 | 1.965 | 2.08 | 133,432 | -1.42% |
| 2026-05-27 | 2.28 | 2.5 | 2.03 | 2.11 | 153,952 | -4.09% |
| 2026-05-26 | 2.42 | 2.5 | 2.15 | 2.2 | 155,471 | -7.56% |
| 2026-05-22 | 2.79 | 2.79 | 2.36 | 2.38 | 57,536 | -1.65% |
| 2026-05-21 | 2.44 | 2.52 | 2.324 | 2.42 | 113,203 | -3.59% |
| 2026-05-20 | 2.39 | 2.62 | 2.39 | 2.51 | 56,253 | +4.58% |
| 2026-05-19 | 2.43 | 2.49 | 2.31 | 2.4 | 57,735 | -1.23% |
| 2026-05-18 | 2.6 | 2.811 | 2.34 | 2.43 | 113,847 | -7.25% |
| 2026-05-15 | 2.88 | 2.955 | 2.61 | 2.62 | 85,696 | -9.66% |
| 2026-05-14 | 2.94 | 3.04 | 2.828 | 2.9 | 35,656 | -2.36% |
| 2026-05-13 | 2.89 | 3.05 | 2.74 | 2.97 | 95,634 | +2.77% |