Actuate Therapeutics, Inc. Common stock (ACTU) Historical Stock Data
6.77 ↓0.28 (-3.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACTU is down -1.90% a day on average. There have been 12 days where Actuate Therapeutics, Inc. Common stock closed green and 18 days where ACTU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 7.33 | 6.77 | ↓$0.56 (-7.58%) | 6.63 | 7.72 | 68.36K |
| 2024-12-19 | 7.30 | 7.05 | ↓$0.25 (-3.42%) | 7.05 | 7.81 | 82.69K |
| 2024-12-18 | 7.72 | 7.12 | ↓$0.60 (-7.77%) | 7.01 | 8.80 | 68.98K |
| 2024-12-17 | 9.90 | 7.66 | ↓$2.24 (-22.63%) | 7.53 | 10.09 | 360.64K |
| 2024-12-16 | 8.81 | 8.69 | ↓$0.12 (-1.31%) | 8.51 | 9.08 | 73.40K |
| 2024-12-13 | 7.92 | 8.62 | ↑$0.70 (8.84%) | 7.65 | 8.68 | 33.85K |
| 2024-12-12 | 7.92 | 8.29 | ↑$0.37 (4.67%) | 7.69 | 8.40 | 45.01K |
| 2024-12-11 | 8.42 | 7.97 | ↓$0.45 (-5.34%) | 7.94 | 8.95 | 82.86K |
| 2024-12-10 | 8.37 | 8.38 | ↑$0.01 (0.12%) | 8.03 | 8.85 | 36.71K |
| 2024-12-09 | 8.81 | 8.26 | ↓$0.55 (-6.24%) | 7.73 | 9.20 | 89.21K |
| 2024-12-06 | 8.82 | 8.95 | ↑$0.13 (1.47%) | 8.65 | 9.34 | 59.70K |
| 2024-12-05 | 8.83 | 8.76 | ↓$0.06 (-0.74%) | 8.53 | 9.11 | 67.86K |
| 2024-12-04 | 8.68 | 8.77 | ↑$0.09 (1.06%) | 8.49 | 8.90 | 19.98K |
| 2024-12-03 | 8.97 | 8.35 | ↓$0.62 (-6.91%) | 8.20 | 9.01 | 73.18K |
| 2024-12-02 | 8.15 | 8.92 | ↑$0.77 (9.45%) | 7.87 | 9.09 | 54.99K |
| 2024-11-29 | 8.69 | 8.13 | ↓$0.56 (-6.44%) | 7.89 | 8.69 | 19.06K |
| 2024-11-27 | 9.18 | 8.68 | ↓$0.50 (-5.45%) | 8.60 | 9.18 | 53.85K |
| 2024-11-26 | 9.09 | 9.00 | ↓$0.09 (-0.99%) | 8.61 | 9.09 | 80.48K |
| 2024-11-25 | 9.20 | 9.15 | ↓$0.05 (-0.59%) | 8.95 | 9.60 | 63.94K |
| 2024-11-22 | 8.92 | 8.98 | ↑$0.06 (0.65%) | 8.75 | 9.00 | 31.39K |
| 2024-11-21 | 8.86 | 9.00 | ↑$0.14 (1.56%) | 8.73 | 9.00 | 79.30K |
| 2024-11-20 | 8.92 | 8.58 | ↓$0.34 (-3.81%) | 8.58 | 8.94 | 39.76K |
| 2024-11-19 | 8.97 | 8.90 | ↓$0.07 (-0.78%) | 8.67 | 9.05 | 43.69K |
| 2024-11-18 | 8.69 | 8.96 | ↑$0.27 (3.11%) | 8.67 | 9.38 | 88.17K |
| 2024-11-15 | 8.56 | 8.68 | ↑$0.12 (1.40%) | 8.37 | 8.68 | 35.18K |
| 2024-11-14 | 8.73 | 8.55 | ↓$0.18 (-2.06%) | 8.37 | 8.98 | 48.54K |
| 2024-11-13 | 9.22 | 8.56 | ↓$0.66 (-7.16%) | 8.53 | 9.39 | 74.63K |
| 2024-11-12 | 9.00 | 9.02 | ↑$0.02 (0.22%) | 8.86 | 9.39 | 75.25K |
| 2024-11-11 | 8.84 | 8.97 | ↑$0.13 (1.47%) | 8.31 | 9.12 | 42.22K |
| 2024-11-08 | 8.92 | 8.76 | ↓$0.16 (-1.79%) | 8.14 | 9.14 | 57.01K |
Create an account or log in to view more rows.
$ACTU -
Buy
buy
buy!
$ACTU it can go lower
$ACTU Free money indeed??
$ACTU NOT SELLING.
$ACTU it's going down??
$ACTU The squeeze is coming