Actuate Therapeutics (ACTU) Stock Chart & Stock Price History $8.02 -0.11 (-1.35%) (As of 11/1/2024 ET) Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsTrends Actuate Therapeutics Stock Price Performance5 Day Performance-13.11%1 Month Performance+12.96% 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 Email Address Ad Opportunistic TraderMarket "Famine" ComingMarket Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicted the 2020 crash a month before it happened...For a limited time, he's revealing his latest forecast here. ACTU Stock Chart for Saturday, November, 2, 2024 ACTU Chart by TradingView Actuate Therapeutics Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/01/2024$8.13$8.02-1.35%$8.40$7.28115,062 shs$156.63 million10/31/2024$8.69$8.13-6.44%$9.00$8.1070,470 shs$158.80 million10/30/2024$8.86$8.69-1.92%$8.91$8.4835,969 shs$169.73 million10/29/2024$9.23$8.86-4.01%$9.13$8.8028,620 shs$173.04 million10/28/2024$8.52$9.23+8.33%$9.87$8.13109,692 shs$180.26 million10/25/2024$8.46$8.48+0.24%$8.90$8.3635,287 shs$165.61 million Get the Latest News and Ratings for ACTU and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Actuate Therapeutics and its competitors with MarketBeat's FREE daily newsletter. 10/24/2024$7.56$8.46+11.90%$8.50$7.4873,362 shs$165.22 million10/23/2024$7.70$7.56-1.82%$8.24$7.4542,344 shs$147.65 million10/22/2024$7.09$7.70+8.61%$7.70$6.8334,269 shs$150.38 million10/21/2024$7.26$7.09-2.34%$7.63$6.7736,972 shs$138.47 million10/18/2024$7.44$7.26-2.42%$7.53$7.1619,636 shs$141.79 million10/17/2024$8.08$7.44-7.92%$8.02$7.2137,662 shs$145.30 million10/16/2024$8.30$8.08-2.65%$8.50$7.8120,135 shs$157.80 million10/15/2024$7.93$8.30+4.67%$8.34$8.0117,904 shs$162.10 million10/14/2024$7.35$7.93+7.89%$7.97$7.2833,666 shs$154.87 million10/11/2024$7.16$7.09-0.98%$7.39$7.0923,522 shs$138.47 million10/10/2024$6.90$7.16+3.77%$7.47$6.9016,352 shs$136.83 million10/09/2024$6.95$6.90-0.72%$7.25$6.8823,567 shs$131.86 million10/08/2024$7.13$6.95-2.52%$7.30$6.9226,954 shs$132.81 million10/07/2024$7.46$7.13-4.42%$7.50$6.8095,295 shs$136.25 million10/04/2024$6.86$7.46+8.75%$7.50$6.3779,761 shs$142.56 million10/03/2024$7.10$6.86-3.38%$7.20$6.8622,707 shs$131.10 million10/02/2024$6.92$7.10+2.60%$7.40$6.908,903 shs$135.68 million10/01/2024$7.45$6.92-7.11%$7.50$6.7339,834 shs$132.24 million09/30/2024$6.27$7.45+18.82%$7.80$6.4751,484 shs$142.37 million09/27/2024$6.07$6.27+3.29%$6.59$6.1968,684 shs$119.82 million09/26/2024$5.80$6.07+4.66%$6.55$5.7347,426 shs$116.00 million09/25/2024$6.52$5.80-11.04%$6.61$5.5135,979 shs$110.84 million09/24/2024$6.66$6.52-2.10%$6.99$6.5124,661 shs$124.60 million09/23/2024$7.31$6.66-8.89%$7.70$6.0555,115 shs$127.27 million09/20/2024$8.19$7.31-10.74%$8.20$7.01109,771 shs$139.69 million09/19/2024$8.00$8.19+2.37%$8.19$8.004,560 shs$156.51 million09/18/2024$8.02$8.00-0.25%$8.23$8.0011,717 shs$152.88 million09/17/2024$8.37$8.02-4.18%$8.46$8.0039,921 shs$153.26 million09/16/2024$8.01$8.37+4.49%$8.37$7.8825,421 shs$159.95 million09/13/2024$7.95$8.01+0.75%$8.17$7.9520,594 shs$153.07 million09/12/2024$8.08$7.95-1.61%$8.22$7.5099,736 shs$151.92 million09/11/2024$8.20$8.08-1.46%$8.40$8.0874,303 shs$154.41 million09/10/2024$8.27$8.20-0.85%$8.25$8.1032,516 shs$156.70 million09/09/2024$8.15$8.27+1.47%$8.47$7.9556,223 shs$158.04 millionTim Sykes’ Urgent Trade Alert: “Make this move now” (Ad)Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… Breaking down the ONE MOVE you must make before the November 5th election to set yourself up for a prosperous 2025.Click here to see the surprising reason why09/06/2024$8.15$8.15$8.20$7.9627,199 shs$155.75 million09/05/2024$8.19$8.15-0.49%$8.24$8.049,544 shs$155.75 million09/04/2024$8.02$8.19+2.12%$8.27$8.0523,187 shs$156.51 million09/03/2024$8.05$8.02-0.37%$8.20$7.985,756 shs$153.26 million09/02/2024$8.05$8.05$8.25$8.0038,400 shs$153.84 million08/30/2024$8.13$8.07-0.74%$8.25$8.0038,448 shs$0.0008/29/2024$7.98$8.13+1.88%$8.17$7.9111,742 shs$0.0008/28/2024$8.05$7.98-0.87%$8.20$7.9827,618 shs$0.0008/27/2024$7.96$8.05+1.13%$8.20$8.0314,061 shs$0.0008/26/2024$8.08$7.96-1.49%$8.50$7.96185,433 shs$0.0008/23/2024$8.05$8.08+0.37%$8.15$8.0010,124 shs$0.0008/22/2024$8.60$8.05-6.40%$8.78$8.0532,476 shs$0.0008/21/2024$8.46$8.60+1.65%$8.95$8.3321,687 shs$0.0008/20/2024$8.79$8.46-3.75%$8.99$7.9731,176 shs$0.0008/19/2024$8.70$8.79+1.03%$9.00$8.0636,342 shs$0.0008/16/2024$8.90$8.70-2.22%$9.21$8.0641,551 shs$0.0008/15/2024$9.15$8.90-2.76%$10.16$7.3349,588 shs$0.0008/14/2024$8.61$9.15+6.27%$9.45$8.6158,985 shs$0.0008/13/2024N/A$8.61$9.88$7.5091,711 shs$0.00 Related Companies ABVX Stock Chart YMAB Stock Chart OCS Stock Chart ATXS Stock Chart STOK Stock Chart KRRO Stock Chart TRDA Stock Chart NGNE Stock Chart ORIC Stock Chart MREO Stock Chart Receive ACTU Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Actuate Therapeutics and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ACTU) was last updated on 11/2/2024 by MarketBeat.com Staff From Our Partners625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredEx WH Advisor Who Predicted Biden Leaving Race Makes Startling New PredictionFormer advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...Paradigm Press | SponsoredMarket "Famine" ComingMarket Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...Opportunistic Trader | SponsoredMusk Says ‘Dollar Will Be Worth Nothing…’Elon Musk just issued an urgent warning… It's no secret that Musk is able to move markets with his words…Crypto 101 Media | Sponsored[Just Released] Jovine's Emergency Briefing insidePeople didn't believe Jovine when he predicted the 2008 financial crisis over a year in advance. But some read...Behind the Markets | SponsoredHe made 1,303,329 in 12 months after Biden won…Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… ...Timothy Sykes | SponsoredMost People Are Dead Wrong.Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...Brownstone Research | SponsoredSell NVDA Now?Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...Chaikin Analytics | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Actuate Therapeutics Please log in to your account or sign up in order to add this asset to your watchlist. Share Actuate Therapeutics With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
