Free Trial

Actuate Therapeutics (ACTU) Stock Chart & Stock Price History

Actuate Therapeutics logo
$8.86 +0.28 (+3.26%)
(As of 09:48 AM ET)

Actuate Therapeutics Stock Price Performance

5 Day
Performance
-0.12%
1 Month
Performance
+22.29%
3 Month
Performance
+0.81%
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 Thursday, November, 21, 2024

Actuate Therapeutics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$8.86$8.67
-2.14%
$8.94$8.6239,808 shs$169.34 million
11/19/2024$8.96$8.86
-1.12%
$9.05$8.6743,733 shs$173.05 million
11/18/2024$8.68$8.96
+3.23%
$9.38$8.6788,233 shs$174.99 million
11/15/2024$8.55$8.68
+1.52%
$8.68$8.3535,181 shs$169.54 million
11/14/2024$8.56$8.55
-0.12%
$8.98$8.3748,553 shs$166.98 million
11/13/2024$9.02$8.56
-5.10%
$9.39$8.5374,686 shs$167.18 million
11/12/2024$8.97$9.02
+0.56%
$9.39$8.5675,245 shs$176.16 million
11/11/2024$8.76$8.97
+2.40%
$9.12$8.3142,392 shs$175.20 million
11/08/2024$8.75$8.76
+0.11%
$9.14$8.1456,761 shs$171.08 million
11/07/2024$8.67$8.75
+0.92%
$9.02$8.4080,334 shs$170.91 million
11/06/2024$8.80$8.67
-1.48%
$9.39$8.3391,246 shs$169.33 million
11/05/2024$8.77$8.80
+0.34%
$9.01$8.6026,691 shs$171.86 million
11/04/2024$7.83$8.77
+12.01%
$9.39$8.0935,646 shs$171.28 million
11/01/2024$8.13$8.02
-1.35%
$8.40$7.28115,062 shs$156.63 million
10/31/2024$8.69$8.13
-6.44%
$9.00$8.1070,470 shs$158.80 million
10/30/2024$8.86$8.69
-1.92%
$8.91$8.4835,969 shs$169.73 million
10/29/2024$9.23$8.86
-4.01%
$9.13$8.8028,620 shs$173.04 million
10/28/2024$8.52$9.23
+8.33%
$9.87$8.13109,692 shs$180.26 million
10/25/2024$8.46$8.48
+0.24%
$8.90$8.3635,287 shs$165.61 million
10/24/2024$7.56$8.46
+11.90%
$8.50$7.4873,362 shs$165.22 million
10/23/2024$7.70$7.56
-1.82%
$8.24$7.4542,344 shs$147.65 million
10/22/2024$7.09$7.70
+8.61%
$7.70$6.8334,269 shs$150.38 million
10/21/2024$7.26$7.09
-2.34%
$7.63$6.7736,972 shs$138.47 million


This page (NASDAQ:ACTU) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners