Actuate Therapeutics Inc (ACTU)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.59 | 9.06298003072 | 6.51 | 7.8 | 5.51 | 48685 | 6.5174988 | CS |
| 4 | -0.98 | -12.1287128713 | 8.08 | 8.47 | 5.51 | 42885 | 7.41348235 | CS |
| 12 | 2.1 | 42 | 5 | 10.162 | 5 | 25048 | 7.81507943 | CS |
| 26 | 2.1 | 42 | 5 | 10.162 | 5 | 11729 | 7.81507943 | CS |
| 52 | 2.1 | 42 | 5 | 10.162 | 5 | 5888 | 7.81507943 | CS |
| 156 | 2.1 | 42 | 5 | 10.162 | 5 | 1960 | 7.81507943 | CS |
| 260 | 2.1 | 42 | 5 | 10.162 | 5 | 1473 | 7.81507943 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727908500 | 7.1 | 0.18 | 2.60 | 6.94 | 7.4 | 6.9 | 8903 |
| 1727822100 | 6.92 | -0.53 | -7.11 | 7.45 | 7.5 | 6.73 | 39834 |
| 1727735700 | 7.45 | 1.18 | 18.82 | 6.2699999 | 7.8 | 6.2699999 | 51484 |
| 1727476500 | 6.2699999 | 0.2 | 3.29 | 6.19 | 6.59 | 6.19 | 68704 |
| 1727390100 | 6.07 | 0.27 | 4.66 | 5.95 | 6.55 | 5.73 | 47426 |
| 1727303700 | 5.8 | -0.72 | -11.04 | 6.51 | 6.61 | 5.51 | 35979 |
| 1727217300 | 6.5199999 | -0.14 | -2.10 | 6.94 | 6.99 | 6.51 | 24661 |
| 1727130900 | 6.66 | -0.65 | -8.89 | 7.32 | 7.7 | 6.05 | 55115 |
| 1726871700 | 7.31 | -0.88 | -10.74 | 7.84 | 8.2 | 7.01 | 109771 |
| 1726785300 | 8.19 | 0.19 | 2.37 | 8.01 | 8.19 | 8 | 4560 |
| 1726698900 | 8 | -0.02 | -0.25 | 7.92 | 8.225 | 7.92 | 11717 |
| 1726612500 | 8.02 | -0.35 | -4.18 | 8.24 | 8.46 | 8 | 39921 |
| 1726526100 | 8.3699999 | 0.36 | 4.49 | 8.02 | 8.3699999 | 7.82 | 25421 |
| 1726266900 | 8.01 | 0.06 | 0.75 | 7.95 | 8.17 | 7.95 | 20594 |
| 1726180500 | 7.9501 | -0.13 | -1.61 | 8.1 | 8.22 | 7.5 | 99736 |
| 1726094100 | 8.08 | -0.12 | -1.46 | 8.38 | 8.4 | 8.08 | 74304 |
| 1726007700 | 8.2 | -0.07 | -0.85 | 8.1199999 | 8.25 | 8.105 | 32516 |
| 1725921300 | 8.27 | 0.12 | 1.47 | 7.99 | 8.47 | 7.95 | 56223 |
| 1725662100 | 8.15 | 0 | 0.00 | 8.07 | 8.2 | 7.956 | 27199 |
| 1725575700 | 8.15 | -0.05 | -0.55 | 8.18 | 8.2399 | 8.0399999 | 9544 |
| 1725489300 | 8.195 | 0.19 | 2.31 | 8.08 | 8.27 | 8.01 | 22987 |
| 1725402900 | 8.01 | -0.04 | -0.50 | 7.98 | 8.1998 | 7.98 | 5756 |
| 1725057300 | 8.05 | -0.08 | -0.98 | 8.1 | 8.28 | 8 | 38448 |
| 1724970900 | 8.13 | 0.15 | 1.88 | 7.97 | 8.17 | 7.91 | 11742 |
| 1724884500 | 7.98 | -0.07 | -0.87 | 8.1 | 8.2 | 7.98 | 27618 |
| 1724798100 | 8.05 | 0.09 | 1.13 | 8.03 | 8.2 | 8.01 | 14061 |
| 1724711700 | 7.96 | -0.12 | -1.49 | 8.05 | 8.5 | 7.96 | 185433 |
| 1724452500 | 8.08 | 0.03 | 0.37 | 8 | 8.25 | 8 | 10124 |
| 1724366100 | 8.05 | -0.55 | -6.40 | 8.3699999 | 8.78 | 8.05 | 32476 |
| 1724279700 | 8.6 | 0.14 | 1.65 | 8.46 | 8.95 | 8.334 | 21687 |
| 1724193300 | 8.46 | -0.33 | -3.75 | 8.99 | 8.99 | 7.97 | 31177 |
| 1724106900 | 8.7899999 | 0.09 | 1.03 | 8.94 | 9 | 8.0602 | 36391 |
| 1723847700 | 8.7 | -0.2 | -2.22 | 8.9 | 9.21 | 8.06 | 41553 |
| 1723761300 | 8.8972 | -0.25 | -2.76 | 9.9 | 10.162 | 7.33 | 49594 |
| 1723674900 | 9.15 | 0.54 | 6.27 | 8.6199999 | 9.45 | 8.61 | 58942 |
| 1723588500 | 8.61 | 3.61 | 72.20 | 9.88 | 9.88 | 7.5 | 55132 |
| 1723502100 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1723242900 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1723156500 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1723070100 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1722983700 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1722897300 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1722638100 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1722551700 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1722465300 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1722378900 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1722292500 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1722033300 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1721946900 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1721860500 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1721774100 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1721687700 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1721428500 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1721342100 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1721255700 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1721169300 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1721082900 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1720823700 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1720737300 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1720650900 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1720564500 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1720478100 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1720218900 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1720040640 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
