Loading live market data…

Actuate Therapeutics Inc

NASDAQ:ACTU

$1.73 USD

$0.23 (15.33%)

Volume
2.72M
Average Volume
195.69K
Market Capitalization
$41.39M
P/E Ratio
-1.75
Dividend Yield
0.00%
Price Target
$21.00
Year High
$9.22
Year Low
$1.16
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$1.80
Date Opening Price Closing Price %Chg Volume
2026-07-14 $1.49 $1.73 16.11% 2.72M
2026-07-13 $1.25 $1.50 20.00% 2.69M
2026-07-10 $1.24 $1.21 -2.42% 255.72K
2026-07-09 $1.25 $1.23 -1.60% 663.73K
2026-07-08 $1.48 $1.33 -10.14% 212.22K
2026-07-07 $1.37 $1.52 10.95% 109.5K
2026-07-06 $1.52 $1.40 -7.89% 70000
2026-07-02 $1.44 $1.52 5.56% 179.89K
2026-07-01 $1.54 $1.44 -6.49% 135.8K
2026-06-30 $1.62 $1.53 -5.56% 116.52K
2026-06-29 $1.73 $1.58 -8.67% 197.3K
2026-06-26 $1.96 $1.68 -14.29% 846.22K
2026-06-25 $1.96 $1.96 0.00% 90329
2026-06-24 $1.96 $1.95 -0.51% 60676
2026-06-23 $1.97 $1.93 -2.03% 86900
2026-06-22 $2.15 $2.01 -6.51% 178.1K
2026-06-18 $2.11 $2.07 -1.90% 100.51K
2026-06-17 $2.03 $2.05 0.99% 73846
2026-06-16 $2.05 $2.03 -0.98% 52921
2026-06-15 $2.14 $2.05 -4.21% 120.9K
2026-06-12 $2.01 $2.02 0.50% 1.2M
2026-06-11 $1.94 $1.99 2.58% 49900
2026-06-10 $1.92 $1.95 1.56% 140.8K
2026-06-09 $1.93 $2.01 4.15% 282.32K
2026-06-08 $1.92 $1.82 -5.21% 67039
2026-06-05 $2.00 $1.88 -6.00% 63914
2026-06-04 $1.85 $1.94 4.86% 60200
2026-06-03 $1.89 $1.82 -3.70% 82420
2026-06-02 $1.96 $1.88 -4.08% 79637
2026-06-01 $2.18 $1.99 -8.72% 155.42K
2026-05-29 $2.10 $2.02 -3.81% 102.43K
2026-05-28 $2.10 $2.08 -0.95% 133.43K
2026-05-27 $2.28 $2.11 -7.46% 153.95K
2026-05-26 $2.42 $2.20 -9.09% 155.5K
2026-05-22 $2.79 $2.38 -14.70% 57536
2026-05-21 $2.44 $2.42 -0.82% 113.2K
2026-05-20 $2.39 $2.51 5.02% 56300
2026-05-19 $2.43 $2.40 -1.23% 57735
2026-05-18 $2.60 $2.43 -6.54% 113.85K
2026-05-15 $2.88 $2.62 -9.03% 85696
2026-05-14 $2.94 $2.90 -1.36% 35656
2026-05-13 $2.89 $2.97 2.77% 95634
2026-05-12 $2.86 $2.89 1.05% 122.6K
2026-05-11 $3.27 $2.98 -8.87% 687.93K
2026-05-08 $3.23 $3.30 2.17% 69800
2026-05-07 $2.98 $3.34 12.08% 156.9K
2026-05-06 $3.08 $2.99 -2.92% 104.71K
2026-05-05 $2.98 $3.07 3.02% 39000
2026-05-04 $2.98 $2.95 -1.01% 49131
2026-05-01 $2.94 $3.00 2.04% 93700
2026-04-30 $2.85 $2.94 3.16% 94900
2026-04-29 $2.79 $2.88 3.23% 104.7K
2026-04-28 $2.80 $2.90 3.57% 117.32K
2026-04-27 $2.99 $2.85 -4.68% 237.03K
2026-04-24 $2.54 $2.97 16.93% 283.7K
2026-04-23 $2.80 $2.53 -9.64% 202.8K
2026-04-22 $2.38 $2.78 16.81% 202.6K
2026-04-21 $2.66 $2.27 -14.66% 310.92K
2026-04-20 $2.49 $2.62 5.22% 1.01M
2026-04-17 $2.23 $2.31 3.59% 66442
2026-04-16 $2.24 $2.15 -4.02% 112.1K
2026-04-15 $2.14 $2.15 0.47% 363.4K
2026-04-14 $1.86 $2.08 11.83% 613.73K
2026-04-13 $1.72 $1.82 5.81% 125K
2026-04-10 $1.95 $1.72 -11.79% 56313
2026-04-09 $1.94 $1.89 -2.58% 85600
2026-04-08 $2.13 $1.92 -9.86% 89177
2026-04-07 $2.17 $2.12 -2.30% 243.6K
2026-04-06 $2.43 $2.10 -13.58% 137.1K
2026-04-02 $2.46 $2.48 0.81% 42825
2026-04-01 $2.80 $2.49 -11.07% 99715
2026-03-31 $2.38 $2.74 15.13% 113K
2026-03-30 $2.15 $2.29 6.51% 50100
2026-03-27 $2.25 $2.15 -4.44% 37313
2026-03-26 $2.31 $2.27 -1.73% 43332
2026-03-25 $2.28 $2.32 1.75% 122.22K
2026-03-24 $2.44 $2.21 -9.43% 90106
2026-03-23 $2.40 $2.44 1.67% 40600
2026-03-20 $2.52 $2.35 -6.75% 123.7K
2026-03-19 $2.55 $2.50 -1.96% 116.69K
2026-03-18 $2.70 $2.52 -6.67% 63937
2026-03-17 $2.70 $2.77 2.59% 80309
2026-03-16 $2.55 $2.68 5.10% 116.1K
2026-03-13 $2.55 $2.56 0.39% 120.72K
2026-03-12 $2.45 $2.55 4.08% 139.22K
2026-03-11 $2.89 $2.52 -12.80% 97800
2026-03-10 $2.95 $2.84 -3.73% 49440
2026-03-09 $2.89 $2.95 2.08% 91400
2026-03-06 $3.12 $2.86 -8.33% 83300
2026-03-05 $3.04 $3.20 5.26% 82706