Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Actuate Therapeutics, Inc. - Common stock (NQ:ACTU)

4.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 09, 2026 4.400 4.400 4.170 4.250 18,605 -0.16(-3.63%)
Feb 06, 2026 4.390 4.525 4.320 4.410 22,102 +0.09(+2.08%)
Feb 05, 2026 4.670 4.670 4.140 4.320 77,812 -0.41(-8.67%)
Feb 04, 2026 4.900 5.070 4.560 4.730 78,616 -0.14(-2.87%)
Feb 03, 2026 5.060 5.100 4.605 4.870 84,050 -0.16(-3.18%)
Feb 02, 2026 4.730 5.145 4.620 5.030 52,937 +0.32(+6.79%)
Jan 30, 2026 4.700 4.860 4.570 4.710 60,863 -0.03(-0.63%)
Jan 29, 2026 5.000 5.100 4.610 4.740 97,611 -0.23(-4.63%)
Jan 28, 2026 5.500 5.590 4.960 4.970 117,963 -0.48(-8.81%)
Jan 27, 2026 5.450 5.760 5.360 5.450 62,983 +0.07(+1.21%)
Jan 26, 2026 5.340 5.750 5.300 5.385 163,216 +0.08(+1.41%)
Jan 23, 2026 5.490 5.734 5.110 5.310 79,128 -0.14(-2.57%)
Jan 22, 2026 5.840 5.885 5.450 5.450 87,201 -0.41(-7.00%)
Jan 21, 2026 5.520 5.870 5.412 5.860 39,772 +0.30(+5.40%)
Jan 20, 2026 5.620 5.838 5.455 5.560 24,548 -0.13(-2.28%)
Jan 16, 2026 5.330 5.840 5.330 5.690 44,901 +0.37(+6.95%)
Jan 15, 2026 5.270 5.350 5.090 5.320 58,299 +0.06(+1.14%)
Jan 14, 2026 5.550 5.680 5.080 5.260 67,135 -0.26(-4.71%)
Jan 13, 2026 5.880 5.880 5.430 5.520 30,162 -0.23(-4.00%)
Jan 12, 2026 6.150 6.200 5.680 5.750 94,838 -0.39(-6.35%)
Jan 09, 2026 6.270 6.500 5.830 6.140 71,140 -0.14(-2.23%)
Jan 08, 2026 6.560 6.720 6.180 6.280 62,078 -0.21(-3.24%)
Jan 07, 2026 6.720 7.050 6.490 6.490 47,100 -0.17(-2.55%)
Jan 06, 2026 6.630 6.830 6.420 6.660 94,600 +0.32(+5.05%)
Jan 05, 2026 6.260 6.450 6.030 6.340 326,101 +0.31(+5.14%)
Jan 02, 2026 6.120 6.628 5.780 6.030 59,850 -0.09(-1.47%)
Dec 31, 2025 6.030 6.260 5.750 6.120 56,319 +0.10(+1.66%)
Dec 30, 2025 5.890 6.240 5.880 6.020 57,203 +0.16(+2.73%)
Dec 29, 2025 6.470 6.680 5.810 5.860 97,699 -0.60(-9.36%)
Dec 26, 2025 6.500 6.680 6.343 6.465 13,567 -0.09(-1.45%)
Dec 24, 2025 6.610 6.800 6.390 6.560 57,946 -0.05(-0.76%)
Dec 23, 2025 6.890 6.890 6.510 6.610 20,169 -0.17(-2.51%)
Dec 22, 2025 6.950 7.250 6.742 6.780 40,100 -0.20(-2.87%)
Dec 19, 2025 7.030 7.050 6.830 6.980 447,636 -0.04(-0.57%)
Dec 18, 2025 6.860 7.110 6.655 7.020 23,449 +0.16(+2.33%)
Dec 17, 2025 6.920 7.030 6.650 6.860 29,350 -0.10(-1.44%)
Dec 16, 2025 6.890 7.160 6.870 6.960 35,997 +0.10(+1.46%)
Dec 15, 2025 7.630 7.700 6.640 6.860 158,701 -0.66(-8.78%)
Dec 12, 2025 7.460 7.640 7.300 7.520 104,664 +0.10(+1.35%)
Dec 11, 2025 7.480 7.630 7.000 7.420 367,192 -0.18(-2.37%)
Dec 10, 2025 7.010 7.900 6.890 7.600 218,517 +0.15(+2.01%)
Dec 09, 2025 7.620 7.620 7.280 7.450 57,037 -0.04(-0.53%)
Dec 08, 2025 7.480 7.620 7.080 7.490 85,359 +0.14(+1.90%)
Dec 05, 2025 7.480 7.635 7.300 7.350 57,149 +0.00(+0.00%)
Dec 04, 2025 7.430 7.500 7.230 7.350 67,950 -0.08(-1.08%)
Dec 03, 2025 7.360 7.490 7.195 7.430 49,500 +0.10(+1.36%)
Dec 02, 2025 7.280 7.340 7.120 7.330 41,117 +0.16(+2.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.