Free Trial

Actuate Therapeutics (ACTU) Stock Chart & Stock Price History

Actuate Therapeutics logo
$6.76 -0.46 (-6.36%)
As of 12:57 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Actuate Therapeutics Stock Price Performance

5 Day
Performance
-13.61%
1 Month
Performance
-2.78%
3 Month
Performance
-18.07%
6 Month
Performance
-8.51%
Year-To-Date
Performance
-14.26%
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, 4, 2025

Remove Ads

Actuate Therapeutics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
03/21/2025$6.99$6.75
-3.43%
$6.88$6.6017,713 shs$131.84 million
03/20/2025$7.35$6.99
-4.90%
$7.34$6.79118,866 shs$136.53 million
03/19/2025$7.46$7.35
-1.47%
$7.49$7.2626,055 shs$143.56 million
03/18/2025$7.40$7.46
+0.81%
$7.48$7.2813,194 shs$145.71 million
03/17/2025$7.25$7.40
+2.07%
$7.49$7.2910,455 shs$144.54 million
03/14/2025$7.45$7.25
-2.68%
$7.50$7.2516,943 shs$141.61 million
03/13/2025$7.51$7.45
-0.80%
$7.50$7.2534,679 shs$145.51 million
03/12/2025$7.09$7.51
+5.92%
$7.75$7.0526,096 shs$146.69 million
03/11/2025$7.28$7.09
-2.61%
$7.25$6.9218,066 shs$138.48 million
03/10/2025$6.95$7.28
+4.75%
$7.49$7.0135,010 shs$142.19 million
03/07/2025$6.94$6.95
+0.14%
$7.03$6.1044,188 shs$135.75 million
03/06/2025$7.05$6.94
-1.56%
$7.02$6.5519,686 shs$135.55 million
03/05/2025$7.02$7.05
+0.43%
$7.37$6.8815,774 shs$137.70 million
03/04/2025$6.51$7.02
+7.83%
$7.45$6.0227,615 shs$137.12 million
03/03/2025$7.24$6.51
-10.08%
$7.34$6.2338,634 shs$127.15 million

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