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)

6.590 -0.150 (-2.23%)

Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2025	6.760	6.791	6.260	6.590	53,986	-0.15(-2.23%)
Jul 02, 2025	6.100	6.870	6.030	6.740	131,185	+0.61(+9.95%)
Jul 01, 2025	6.380	6.390	5.800	6.130	260,825	+0.02(+0.33%)
Jun 30, 2025	5.880	6.750	5.600	6.110	249,071	+0.15(+2.52%)
Jun 27, 2025	6.500	6.500	5.500	5.960	967,613	+0.14(+2.41%)
Jun 26, 2025	6.740	6.740	5.690	5.820	77,013	-0.62(-9.63%)
Jun 25, 2025	6.510	6.720	6.225	6.440	52,973	-0.31(-4.59%)
Jun 24, 2025	7.290	7.290	6.650	6.750	96,960	-0.30(-4.26%)
Jun 23, 2025	7.350	7.370	6.860	7.050	84,053	-0.42(-5.62%)
Jun 20, 2025	8.040	8.900	7.270	7.470	507,539	-0.02(-0.27%)
Jun 18, 2025	7.820	8.100	7.310	7.490	59,356	-0.28(-3.60%)
Jun 17, 2025	8.010	8.650	7.639	7.770	57,694	-0.60(-7.17%)
Jun 16, 2025	8.750	8.879	8.370	8.370	20,912	-0.28(-3.24%)
Jun 13, 2025	8.630	9.005	8.600	8.650	26,207	+0.04(+0.46%)
Jun 12, 2025	8.540	9.248	8.240	8.610	59,526	-0.06(-0.69%)
Jun 11, 2025	8.660	8.817	8.320	8.670	19,857	+0.07(+0.81%)
Jun 10, 2025	8.920	9.007	8.600	8.600	18,709	-0.11(-1.26%)
Jun 09, 2025	9.100	9.350	8.650	8.710	35,792	-0.25(-2.79%)
Jun 06, 2025	9.200	9.350	8.870	8.960	36,734	-0.13(-1.43%)
Jun 05, 2025	9.130	9.330	8.370	9.090	59,645	-0.02(-0.22%)
Jun 04, 2025	9.980	9.980	9.080	9.110	63,317	-0.64(-6.56%)
Jun 03, 2025	10.90	10.90	9.750	9.750	88,663	-0.84(-7.93%)
Jun 02, 2025	11.70	11.70	9.358	10.59	172,221	-1.31(-11.01%)
May 30, 2025	10.69	11.99	10.59	11.90	276,809	+1.33(+12.58%)
May 29, 2025	10.94	11.05	10.55	10.57	33,256	-0.22(-2.04%)
May 28, 2025	10.45	11.07	10.45	10.79	54,983	+0.48(+4.66%)
May 27, 2025	10.46	10.61	10.31	10.31	18,708	-0.02(-0.19%)
May 23, 2025	9.940	10.40	9.790	10.33	46,719	+0.23(+2.28%)
May 22, 2025	10.99	11.00	9.743	10.10	106,584	-0.88(-8.01%)
May 21, 2025	10.52	11.32	10.52	10.98	131,160	+0.38(+3.58%)
May 20, 2025	10.25	10.68	10.25	10.60	65,300	+0.34(+3.31%)
May 19, 2025	10.25	10.66	10.25	10.26	15,954	-0.29(-2.75%)
May 16, 2025	9.790	10.70	9.790	10.55	63,714	+0.79(+8.09%)
May 15, 2025	9.780	10.00	9.610	9.760	10,857	+0.11(+1.14%)
May 14, 2025	9.670	10.01	9.275	9.650	30,388	+0.01(+0.10%)
May 13, 2025	10.15	10.45	9.410	9.640	49,893	-0.81(-7.75%)
May 12, 2025	10.48	10.74	10.01	10.45	51,621	+0.10(+0.97%)
May 09, 2025	9.850	10.41	9.850	10.35	23,090	+0.45(+4.55%)
May 08, 2025	9.250	10.07	9.050	9.900	93,384	+0.60(+6.45%)
May 07, 2025	8.600	9.310	8.600	9.300	19,584	+0.09(+0.98%)
May 06, 2025	10.08	10.28	8.070	9.210	192,515	-0.68(-6.88%)
May 05, 2025	10.33	10.62	9.610	9.890	40,308	-0.64(-6.08%)
May 02, 2025	9.630	10.53	9.500	10.53	43,937	+1.03(+10.84%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices