Actuate Therapeutics, Inc. (ACTU)
NASDAQ:ACTU
Time Period
1Y
Events
Historical Prices
Rows:
Apr 06, 2026
2.43
2.60
2.09
2.10
2.10
-15.32%
137,100
2.09
Apr 03, 2026
2.46
2.60
2.34
2.48
2.48
0.00%
0
0.00
Apr 02, 2026
2.46
2.60
2.34
2.48
2.48
-0.40%
42,825
0.60
Apr 01, 2026
2.80
2.94
2.43
2.49
2.49
-9.12%
99,715
1.41
Mar 31, 2026
2.38
2.74
2.24
2.74
2.74
+19.65%
113,001
1.61
Mar 30, 2026
2.15
2.34
2.09
2.29
2.29
+6.51%
50,057
0.71
Mar 27, 2026
2.25
2.25
2.05
2.15
2.15
-5.29%
37,313
0.52
Mar 26, 2026
2.31
2.39
2.25
2.27
2.27
-2.16%
43,050
0.61
Mar 25, 2026
2.28
2.35
2.15
2.32
2.32
+4.98%
122,216
1.76
Mar 24, 2026
2.44
2.54
2.18
2.21
2.21
-9.43%
89,936
1.31
Mar 23, 2026
2.40
2.47
2.31
2.44
2.44
+3.83%
40,585
0.59
Mar 20, 2026
2.52
2.70
2.27
2.35
2.35
-6.00%
123,666
1.68
Mar 19, 2026
2.55
2.60
2.31
2.50
2.50
-0.79%
116,446
1.61
Mar 18, 2026
2.70
2.71
2.50
2.52
2.52
-9.03%
63,937
0.89
Mar 17, 2026
2.70
2.80
2.61
2.77
2.77
+3.36%
80,259
1.13
Mar 16, 2026
2.55
2.75
2.48
2.68
2.68
+4.69%
116,099
1.62
Mar 13, 2026
2.55
2.66
2.42
2.56
2.56
+0.39%
120,715
1.69
Mar 12, 2026
2.45
2.59
2.33
2.55
2.55
+1.19%
136,248
1.93
Mar 11, 2026
2.89
3.05
2.50
2.52
2.52
-11.27%
97,786
1.35
Mar 10, 2026
2.95
3.03
2.74
2.84
2.84
-3.57%
49,440
0.68
Mar 09, 2026
2.89
3.11
2.64
2.95
2.95
+2.97%
91,361
1.26
Mar 06, 2026
3.12
3.24
2.86
2.86
2.86
-10.63%
83,288
1.16
Mar 05, 2026
3.04
3.22
2.90
3.20
3.20
+4.92%
82,706
1.15
Mar 04, 2026
3.15
3.23
2.73
3.05
3.05
-0.33%
218,515
3.16
Mar 03, 2026
3.70
3.76
3.02
3.06
3.06
-18.40%
160,437
2.38
Mar 02, 2026
3.60
3.94
3.53
3.75
3.75
+0.27%
42,982
0.63
Feb 27, 2026
3.89
4.44
3.74
3.74
3.74
-5.32%
24,044
0.35
Feb 26, 2026
4.09
4.14
3.77
3.95
3.95
-2.71%
48,998
0.70
Feb 25, 2026
4.18
4.18
3.99
4.06
4.06
-2.40%
16,410
0.23
Feb 24, 2026
3.82
4.25
3.82
4.16
4.16
+10.64%
23,104
0.33
Feb 23, 2026
4.22
4.22
3.72
3.76
3.76
-8.96%
30,629
0.43
Feb 20, 2026
4.22
4.49
4.13
4.13
4.13
-2.59%
52,381
0.71
Feb 19, 2026
4.22
4.33
4.06
4.24
4.24
-0.24%
13,567
0.18
Feb 18, 2026
4.24
4.46
4.17
4.25
4.25
-0.23%
22,623
0.31
Feb 17, 2026
4.35
4.35
4.15
4.26
4.26
-1.62%
29,918
0.40
Feb 16, 2026
4.24
4.39
4.11
4.33
4.33
0.00%
0
0.00
Feb 13, 2026
4.24
4.39
4.11
4.33
4.33
+2.12%
37,026
0.50
Feb 12, 2026
4.25
4.27
4.04
4.24
4.24
+0.47%
25,981
0.35
Feb 11, 2026
4.27
4.33
4.08
4.22
4.22
-0.71%
17,666
0.23
Feb 10, 2026
4.25
4.43
4.22
4.27
4.27
+0.47%
20,939
0.28
Feb 09, 2026
4.40
4.40
4.17
4.25
4.25
-3.63%
18,605
0.24
Feb 06, 2026
4.39
4.53
4.32
4.41
4.41
+2.08%
22,102
0.29
Feb 05, 2026
4.67
4.67
4.14
4.32
4.32
-8.67%
77,814
1.03
Feb 04, 2026
4.90
5.07
4.56
4.73
4.73
-2.87%
78,616
1.05
Feb 03, 2026
5.06
5.10
4.61
4.87
4.87
-3.18%
84,050
1.14
Feb 02, 2026
4.73
5.15
4.62
5.03
5.03
+6.79%
52,937
0.72
Jan 30, 2026
4.70
4.86
4.57
4.71
4.71
-0.63%
60,863
0.84
Jan 29, 2026
5.00
5.10
4.61
4.74
4.74
-4.63%
97,651
1.36
Jan 28, 2026
5.50
5.59
4.96
4.97
4.97
-8.81%
117,964
1.66
Jan 27, 2026
5.45
5.76
5.36
5.45
5.45
+1.21%
62,988
0.89
Rows: