ACTU - Actuate Therapeutics Inc.
2.86
-0.340 -11.888%
Share volume: 83,288
Last Updated: 03-06-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.14%
PREVIOUS CLOSE
CHG
CHG%
$3.20
-0.34
-0.11%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $3.12 | $3.12 | $3.24 | $3.24 | $2.86 | $2.86 | $2.86 | $2.86 | 83,288 | $83,051.00 |
| 03-05-2026 | $3.04 | $3.04 | $3.22 | $3.22 | $2.90 | $2.90 | $3.20 | $3.20 | 82,706 | $82,706.00 |
| 03-04-2026 | $3.15 | $3.15 | $3.23 | $3.23 | $2.73 | $2.73 | $3.05 | $3.05 | 218,515 | $218,515.00 |
| 03-03-2026 | $3.70 | $3.70 | $3.76 | $3.76 | $3.02 | $3.02 | $3.06 | $3.06 | 160,437 | $160,437.00 |
| 03-02-2026 | $3.60 | $3.60 | $3.94 | $3.94 | $3.53 | $3.53 | $3.75 | $3.75 | 42,982 | $42,982.00 |
| 02-27-2026 | $3.89 | $3.89 | $4.44 | $4.44 | $3.74 | $3.74 | $3.74 | $3.74 | 24,044 | $24,044.00 |
| 02-26-2026 | $4.09 | $4.09 | $4.14 | $4.14 | $3.77 | $3.77 | $3.95 | $3.95 | 48,998 | $48,998.00 |
| 02-25-2026 | $4.18 | $4.18 | $4.18 | $4.18 | $3.99 | $3.99 | $4.06 | $4.06 | 16,410 | $16,410.00 |
| 02-24-2026 | $3.82 | $3.82 | $4.25 | $4.25 | $3.82 | $3.82 | $4.16 | $4.16 | 23,104 | $23,104.00 |
| 02-23-2026 | $4.22 | $4.22 | $4.22 | $4.22 | $3.72 | $3.72 | $3.76 | $3.76 | 30,629 | $30,629.00 |