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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

6.930 +0.240 (+3.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2025 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 (%)
Oct 01, 2025 6.700 7.120 6.700 6.930 74,705 +0.24(+3.59%)
Sep 30, 2025 6.800 6.930 6.640 6.690 29,619 -0.08(-1.18%)
Sep 29, 2025 6.900 7.016 6.680 6.770 48,034 -0.12(-1.74%)
Sep 26, 2025 6.630 6.900 6.540 6.890 37,319 +0.24(+3.61%)
Sep 25, 2025 6.920 7.100 6.525 6.650 37,020 -0.37(-5.27%)
Sep 24, 2025 6.840 7.040 6.840 7.020 25,333 +0.14(+2.03%)
Sep 23, 2025 7.190 7.250 6.850 6.880 29,359 -0.21(-2.96%)
Sep 22, 2025 6.700 7.170 6.700 7.090 94,520 +0.45(+6.78%)
Sep 19, 2025 6.900 6.985 6.600 6.640 236,690 -0.23(-3.28%)
Sep 18, 2025 6.970 7.190 6.730 6.865 63,160 -0.05(-0.79%)
Sep 17, 2025 7.050 7.170 6.890 6.920 43,588 -0.12(-1.70%)
Sep 16, 2025 6.970 7.140 6.890 7.040 24,637 +0.04(+0.57%)
Sep 15, 2025 6.740 7.130 6.600 7.000 110,736 +0.33(+4.95%)
Sep 12, 2025 6.980 6.980 6.600 6.670 66,910 -0.29(-4.17%)
Sep 11, 2025 6.980 7.085 6.795 6.960 103,937 +0.08(+1.16%)
Sep 10, 2025 6.400 7.000 6.310 6.880 482,885 -1.63(-19.15%)
Sep 09, 2025 7.990 8.550 7.640 8.510 43,788 +0.57(+7.18%)
Sep 08, 2025 8.240 8.300 7.550 7.940 91,176 -0.30(-3.64%)
Sep 05, 2025 8.590 8.800 8.140 8.240 76,478 -0.48(-5.50%)
Sep 04, 2025 8.660 9.220 8.550 8.720 86,042 +0.11(+1.28%)
Sep 03, 2025 8.750 9.150 8.300 8.610 78,366 -0.09(-1.03%)
Sep 02, 2025 8.460 9.055 8.460 8.700 90,086 +0.26(+3.08%)
Aug 29, 2025 8.220 8.550 8.020 8.440 41,064 +0.22(+2.68%)
Aug 28, 2025 7.870 8.300 7.735 8.220 41,390 +0.17(+2.11%)
Aug 27, 2025 8.100 8.310 8.030 8.050 30,622 -0.14(-1.71%)
Aug 26, 2025 8.360 8.400 8.150 8.190 45,158 +0.21(+2.63%)
Aug 25, 2025 8.150 8.455 7.970 7.980 40,808 -0.38(-4.55%)
Aug 22, 2025 7.710 8.360 7.488 8.360 58,818 +0.69(+9.07%)
Aug 21, 2025 7.600 7.665 7.460 7.665 16,866 -0.01(-0.13%)
Aug 20, 2025 8.250 8.250 7.600 7.675 26,404 -0.29(-3.70%)
Aug 19, 2025 8.260 8.450 7.885 7.970 35,670 -0.28(-3.39%)
Aug 18, 2025 8.120 8.570 8.030 8.250 36,585 +0.13(+1.60%)
Aug 15, 2025 7.980 8.235 7.760 8.120 43,371 -0.10(-1.22%)
Aug 14, 2025 8.990 8.990 8.098 8.220 26,478 -0.31(-3.63%)
Aug 13, 2025 8.620 8.700 8.360 8.530 173,098 -0.14(-1.61%)
Aug 12, 2025 8.110 8.670 7.789 8.670 68,304 +0.66(+8.24%)
Aug 11, 2025 7.950 8.280 7.760 8.010 24,729 -0.01(-0.12%)
Aug 08, 2025 8.060 8.331 7.760 8.020 115,923 -0.05(-0.62%)
Aug 07, 2025 8.200 8.410 7.760 8.070 39,724 -0.10(-1.22%)
Aug 06, 2025 7.600 8.430 7.500 8.170 174,353 +0.86(+11.76%)
Aug 05, 2025 7.040 7.330 6.808 7.310 43,614 +0.24(+3.39%)
Aug 04, 2025 7.260 7.320 6.925 7.070 17,394 -0.19(-2.62%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.