Education
About Us
Working with TipRanks
Follow Us
Actuate Therapeutics, Inc. (ACTU)
NASDAQ:ACTU
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 26, 2026
5.34
5.75
5.30
5.39
5.39
+1.41%
163,737
2.38
Jan 23, 2026
5.49
5.73
5.11
5.31
5.31
-2.57%
79,128
1.16
Jan 22, 2026
5.84
5.89
5.45
5.45
5.45
-7.00%
87,201
1.29
Jan 21, 2026
5.52
5.87
5.41
5.86
5.86
+5.40%
39,772
0.59
Jan 20, 2026
5.62
5.84
5.46
5.56
5.56
-2.28%
24,539
0.36
Jan 19, 2026
5.33
5.84
5.33
5.69
5.69
0.00%
0
0.00
Jan 16, 2026
5.33
5.84
5.33
5.69
5.69
+6.95%
44,901
0.62
Jan 15, 2026
5.27
5.35
5.09
5.32
5.32
+1.14%
58,302
0.80
Jan 14, 2026
5.55
5.68
5.08
5.26
5.26
-4.71%
67,135
0.92
Jan 13, 2026
5.88
5.88
5.43
5.52
5.52
-4.00%
30,212
0.41
Jan 12, 2026
6.15
6.20
5.68
5.75
5.75
-6.35%
95,323
1.28
Jan 09, 2026
6.27
6.50
5.83
6.14
6.14
-2.23%
71,140
0.94
Jan 08, 2026
6.56
6.72
6.18
6.28
6.28
-3.24%
62,142
0.82
Jan 07, 2026
6.72
7.05
6.49
6.49
6.49
-2.55%
48,343
0.64
Jan 06, 2026
6.63
6.83
6.42
6.66
6.66
+5.05%
94,620
1.27
Jan 05, 2026
6.26
6.45
6.03
6.34
6.34
+5.14%
326,101
4.67
Jan 02, 2026
6.12
6.63
5.78
6.03
6.03
-1.47%
59,850
0.86
Dec 31, 2025
6.03
6.26
5.75
6.12
6.12
+1.66%
56,319
0.81
Dec 30, 2025
5.89
6.24
5.88
6.02
6.02
+2.73%
57,203
0.82
Dec 29, 2025
6.47
6.68
5.81
5.86
5.86
-9.36%
97,699
1.42
Dec 26, 2025
6.50
6.68
6.34
6.47
6.46
-1.45%
13,567
0.20
Dec 24, 2025
6.61
6.80
6.39
6.56
6.56
-0.76%
57,946
0.84
Dec 23, 2025
6.89
6.89
6.51
6.61
6.61
-2.51%
20,170
0.29
Dec 22, 2025
6.95
7.25
6.74
6.78
6.78
-2.87%
40,116
0.58
Dec 19, 2025
7.03
7.05
6.83
6.98
6.98
-0.57%
447,636
7.10
Dec 18, 2025
6.86
7.11
6.66
7.02
7.02
+2.33%
23,449
0.35
Dec 17, 2025
6.92
7.03
6.65
6.86
6.86
-1.44%
29,350
0.44
Dec 16, 2025
6.89
7.16
6.87
6.96
6.96
+1.46%
35,997
0.54
Dec 15, 2025
7.63
7.70
6.64
6.86
6.86
-8.78%
158,714
2.44
Dec 12, 2025
7.46
7.64
7.30
7.52
7.52
+1.35%
104,664
1.61
Dec 11, 2025
7.48
7.63
7.00
7.42
7.42
-2.37%
87,892
1.36
Dec 10, 2025
7.01
7.90
6.89
7.60
7.60
+2.01%
218,517
3.48
Dec 09, 2025
7.62
7.62
7.28
7.45
7.45
-0.53%
57,037
0.82
Dec 08, 2025
7.48
7.62
7.08
7.49
7.49
+1.90%
85,359
1.24
Dec 05, 2025
7.48
7.64
7.30
7.35
7.35
0.00%
57,149
0.82
Dec 04, 2025
7.43
7.50
7.23
7.35
7.35
-1.08%
67,950
0.98
Dec 03, 2025
7.36
7.49
7.20
7.43
7.43
+1.36%
49,520
0.71
Dec 02, 2025
7.28
7.34
7.12
7.33
7.33
+2.23%
41,117
0.58
Dec 01, 2025
7.50
7.50
7.05
7.17
7.17
-6.03%
99,441
1.41
Nov 28, 2025
6.77
7.79
6.68
7.63
7.63
+10.58%
54,912
0.78
Nov 26, 2025
6.09
7.01
5.80
6.90
6.90
+10.40%
122,842
1.78
Nov 25, 2025
6.22
6.48
6.17
6.25
6.25
-0.16%
40,838
0.59
Nov 24, 2025
6.38
6.49
6.10
6.26
6.26
-0.79%
39,604
0.57
Nov 21, 2025
6.08
6.33
5.99
6.31
6.31
+3.61%
75,583
1.10
Nov 20, 2025
5.88
6.25
5.61
6.09
6.09
+4.10%
208,376
3.15
Nov 19, 2025
5.95
6.26
5.78
5.85
5.85
-4.10%
19,059
0.29
Nov 18, 2025
5.83
6.15
5.80
6.10
6.10
+3.04%
18,822
0.28
Nov 17, 2025
5.83
6.16
5.75
5.92
5.92
+0.17%
64,809
0.98
Rows: