Free Trial

Actuate Therapeutics (ACTU) Stock Chart & Stock Price History

Actuate Therapeutics logo
$8.82 -0.22 (-2.38%)
As of 10:24 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Actuate Therapeutics Stock Price Performance

5 Day
Performance
+10.31%
1 Month
Performance
+15.81%
3 Month
Performance
-12.71%
6 Month
Performance
+4.07%
Year-To-Date
Performance
+10.87%
Receive ACTU Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Actuate Therapeutics and its competitors with MarketBeat's FREE daily newsletter.

ACTU Stock Chart for Friday, April, 25, 2025

Actuate Therapeutics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2025$9.00$9.04
+0.44%
$9.12$8.6848,030 shs$176.57 million
04/23/2025$8.52$9.00
+5.63%
$9.40$8.2196,486 shs$175.79 million
04/22/2025$8.37$8.52
+1.79%
$8.74$8.00290,341 shs$166.41 million
04/21/2025$8.00$8.37
+4.62%
$8.40$7.5979,487 shs$163.48 million
04/18/2025$8.00$8.00$8.23$7.9251,957 shs$156.26 million
04/17/2025$8.23$8.00
-2.79%
$8.23$7.9251,957 shs$156.26 million
04/16/2025$7.95$8.23
+3.52%
$8.26$7.8968,508 shs$160.75 million
04/15/2025$8.00$7.95
-0.62%
$8.10$7.7451,382 shs$155.28 million
04/14/2025$7.66$8.00
+4.44%
$8.15$7.3131,049 shs$156.26 million
04/11/2025$7.11$7.66
+7.74%
$7.94$6.8549,457 shs$149.62 million
04/10/2025$7.39$7.11
-3.79%
$7.41$6.42100,276 shs$138.87 million
04/09/2025$6.97$7.39
+6.03%
$7.47$6.5121,203 shs$144.34 million
04/09/2025$6.97$7.39
+6.03%
$7.47$6.5121,203 shs$144.34 million
04/08/2025$6.82$6.97
+2.20%
$7.17$6.8317,978 shs$136.14 million
04/08/2025$6.82$6.97
+2.20%
$7.17$6.8317,978 shs$136.14 million
04/07/2025$6.89$6.82
-1.02%
$7.15$6.5011,495 shs$133.21 million
04/04/2025$7.22$6.89
-4.57%
$7.25$6.6424,707 shs$134.58 million
04/03/2025$6.91$7.22
+4.49%
$7.31$6.3559,372 shs$141.02 million
04/02/2025$6.70$6.91
+3.13%
$7.18$6.1015,924 shs$134.97 million
04/01/2025$6.77$6.70
-1.03%
$7.30$6.708,546 shs$130.86 million
03/31/2025$7.90$6.77
-14.30%
$7.98$6.7727,964 shs$132.23 million
03/28/2025$7.58$7.90
+4.22%
$7.92$6.9935,147 shs$154.30 million
03/27/2025$8.00$7.58
-5.25%
$7.99$7.2919,568 shs$148.05 million
03/26/2025$7.62$8.00
+4.99%
$8.37$7.1192,135 shs$156.26 million
03/25/2025$7.20$7.62
+5.83%
$8.37$7.0978,879 shs$148.83 million
03/24/2025$6.75$7.20
+6.67%
$7.43$6.6757,506 shs$140.63 million

This page (NASDAQ:ACTU) was last updated on 4/25/2025 by MarketBeat.com Staff
From Our Partners