Get the Stockscreener App
7.45
18.82%
1.18
After Hours:
7.47
0.02
+0.27%
Actuate Therapeutics Inc Stock (ACTU) Price History
The historical daily chart and data for Actuate Therapeutics Inc stock (ACTU), show that the latest closing stock price as of September 30, 2024, is $7.45.
- Actuate Therapeutics Inc all-time high stock price is $10.16, occurred on August 15, 2024.
- The lowest Actuate Therapeutics Inc stock price recorded was $5.51 on September 25, 2024. Since then, Actuate Therapeutics Inc's stock price has risen over 35.21% to $7.45 now.
- The 52-week high stock price for ACTU is $10.16, representing a 36.40% increase from the current share price, occurred on August 15, 2024.
- The 52-week low stock price for ACTU is $5.51, indicating a -26.04% decrease from the current share price, occurred on September 25, 2024.
The table below shows more information about ACTU historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $7.80 | $6.47 | $1.33 | 51,484.0 | +18.82% |
| Sep 27, 2024 | $6.59 | $6.19 | $0.40 | 68,684.0 | +3.29% |
| Sep 26, 2024 | $6.55 | $5.73 | $0.82 | 47,426.0 | +4.66% |
| Sep 25, 2024 | $6.61 | $5.51 | $1.10 | 35,979.0 | -11.04% |
| Sep 24, 2024 | $6.99 | $6.51 | $0.48 | 24,661.0 | -2.10% |
| Sep 23, 2024 | $7.70 | $6.05 | $1.65 | 55,115.0 | -8.89% |
| Sep 20, 2024 | $8.20 | $7.01 | $1.19 | 109,771.0 | -10.74% |
| Sep 19, 2024 | $8.19 | $8.00 | $0.19 | 4,560.0 | +2.37% |
| Sep 18, 2024 | $8.22 | $8.00 | $0.225 | 11,717.0 | -0.25% |
| Sep 17, 2024 | $8.46 | $8.00 | $0.46 | 39,921.0 | -4.18% |
| Sep 16, 2024 | $8.37 | $7.88 | $0.495 | 25,421.0 | +4.49% |
| Sep 13, 2024 | $8.17 | $7.95 | $0.22 | 20,594.0 | +0.75% |
| Sep 12, 2024 | $8.22 | $7.50 | $0.72 | 99,736.0 | -1.61% |
| Sep 11, 2024 | $8.40 | $8.08 | $0.32 | 74,303.0 | -1.46% |
| Sep 10, 2024 | $8.25 | $8.11 | $0.145 | 32,516.0 | -0.85% |
| Sep 09, 2024 | $8.47 | $7.95 | $0.52 | 56,223.0 | +1.47% |
| Sep 06, 2024 | $8.20 | $7.96 | $0.244 | 27,199.0 | +0.00% |
| Sep 05, 2024 | $8.24 | $8.04 | $0.1999 | 9,544.0 | -0.55% |
| Sep 04, 2024 | $8.27 | $8.05 | $0.22 | 23,187.0 | +2.31% |
Actuate Therapeutics Inc Stock (ACTU) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Actuate Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ACTU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Actuate Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Actuate Therapeutics Inc Stock (ACTU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $8.47 | $5.51 | $2.96 | 875,181.0 | -7.45% |
| Aug, 2024 | $10.16 | $7.33 | $2.83 | 559,172.0 | +0.00% |
0.05%
4.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):