ACTU Quote, Trading Chart, Actuate Therapeutics Inc.

home / stock / actu / actu quote

Stock Information
Company Name: Actuate Therapeutics Inc.
Stock Symbol: ACTU
Market: NASDAQ
Website: actuatetherapeutics.com
Menu
Get ACTU Alerts

News, Short Squeeze, Breakout and More Instantly...
ACTU Quote
Last:$2.405
Change Percent:23.98%
Open:$2.14
Previous Close:$1.9399
High:$2.4899
Low:$2.045
Volume:131,630
Last Trade Date Time:04/15/2026 10:23:32 am
Quotes are delayed by 15 to 20 minutes.
ACTU Chart
Last Twenty Trading Days
Date:2026-04-15
Open:$2.14
Close:$1.9399
High:$2.4899
Low:$2.045
Volume:131,630
Date:2026-04-14
Open:$1.86
Close:$1.69
High:$2.33
Low:$1.65
Volume:458,938
Date:2026-04-13
Open:$1.72
Close:$1.78
High:$1.73
Low:$1.58
Volume:72,818
Date:2026-04-10
Open:$1.95
Close:$1.8401
High:$1.9607
Low:$1.77
Volume:14,998
Date:2026-04-09
Open:$1.94
Close:$1.98
High:$1.94
Low:$1.77
Volume:65,377
Date:2026-04-08
Open:$2.13
Close:$2.08
High:$2.1875
Low:$1.9
Volume:41,848
Date:2026-04-07
Open:$2.17
Close:$2.24
High:$2.17
Low:$1.81
Volume:133,835
Date:2026-04-06
Open:$2.43
Close:$2.48
High:$2.5985
Low:$2.22
Volume:23,599
Date:2026-04-03
Open:$2.46
Close:$2.35
High:$2.6
Low:$2.335
Volume:42,825
Date:2026-04-02
Open:$2.46
Close:$2.54
High:$2.46
Low:$2.335
Volume:11,568
Date:2026-04-01
Open:$2.8
Close:$2.585
High:$2.94
Low:$2.445
Volume:56,165
Date:2026-03-31
Open:$2.38
Close:$2.26
High:$2.585
Low:$2.24
Volume:29,899
Date:2026-03-30
Open:$2.15
Close:$2.145
High:$2.26
Low:$2.09
Volume:14,283
Date:2026-03-27
Open:$2.25
Close:$2.3
High:$2.25
Low:$2.0507
Volume:24,109
Date:2026-03-26
Open:$2.31
Close:$2.17
High:$2.3853
Low:$2.25
Volume:19,194
Date:2026-03-25
Open:$2.28
Close:$2.28
High:$2.33
Low:$2.15
Volume:42,235
Date:2026-03-24
Open:$2.44
Close:$2.37
High:$2.5399
Low:$2.24
Volume:63,367
Date:2026-03-23
Open:$2.4
Close:$2.415
High:$2.4
Low:$2.31
Volume:21,863
Date:2026-03-20
Open:$2.52
Close:$2.385
High:$2.7
Low:$2.38
Volume:44,780
Date:2026-03-19
Open:$2.55
Close:$2.66
High:$2.55
Low:$2.35
Volume:26,246