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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

5.690 +0.370 (+6.95%)

Streaming Delayed Price Updated: 4:00 PM EST, Jan 16, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2025	7.500	7.500	7.050	7.170	99,291	-0.46(-6.03%)
Nov 28, 2025	6.770	7.787	6.680	7.630	54,912	+0.73(+10.58%)
Nov 26, 2025	6.085	7.005	5.800	6.900	122,842	+0.65(+10.40%)
Nov 25, 2025	6.215	6.475	6.170	6.250	40,838	-0.01(-0.16%)
Nov 24, 2025	6.380	6.490	6.100	6.260	39,604	-0.05(-0.79%)
Nov 21, 2025	6.080	6.330	5.990	6.310	75,583	+0.22(+3.61%)
Nov 20, 2025	5.880	6.250	5.610	6.090	208,376	+0.24(+4.10%)
Nov 19, 2025	5.950	6.263	5.780	5.850	19,059	-0.25(-4.10%)
Nov 18, 2025	5.830	6.150	5.800	6.100	18,822	+0.18(+3.04%)
Nov 17, 2025	5.830	6.160	5.750	5.920	64,809	+0.01(+0.17%)
Nov 14, 2025	5.910	6.180	5.663	5.910	14,501	+0.03(+0.51%)
Nov 13, 2025	6.250	6.250	5.700	5.880	34,993	-0.42(-6.67%)
Nov 12, 2025	6.005	6.380	5.955	6.300	46,284	+0.11(+1.78%)
Nov 11, 2025	5.830	6.260	5.690	6.190	58,614	+0.29(+4.92%)
Nov 10, 2025	6.120	6.140	5.720	5.900	51,870	-0.24(-3.91%)
Nov 07, 2025	6.200	6.280	6.010	6.140	35,344	-0.09(-1.44%)
Nov 06, 2025	6.420	6.420	6.230	6.230	18,650	-0.23(-3.56%)
Nov 05, 2025	6.420	6.580	6.160	6.460	26,741	+0.04(+0.62%)
Nov 04, 2025	6.500	6.660	6.390	6.420	27,871	-0.28(-4.18%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices