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)

6.900 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 03, 2025	6.670	7.010	6.540	6.700	13,696	+0.04(+0.60%)
Oct 31, 2025	6.570	6.810	6.500	6.660	31,186	+0.08(+1.22%)
Oct 30, 2025	6.840	6.840	6.295	6.580	17,210	+0.13(+2.02%)
Oct 29, 2025	6.840	7.287	6.450	6.450	58,541	-0.33(-4.87%)
Oct 28, 2025	7.170	7.205	6.710	6.780	65,200	-0.49(-6.74%)
Oct 27, 2025	7.200	7.340	7.140	7.270	32,792	+0.07(+0.97%)
Oct 24, 2025	7.290	7.419	7.035	7.200	68,495	-0.05(-0.69%)
Oct 23, 2025	7.200	7.390	7.075	7.250	45,708	+0.06(+0.83%)
Oct 22, 2025	7.290	7.340	7.010	7.190	30,788	-0.14(-1.98%)
Oct 21, 2025	7.330	7.460	7.207	7.335	22,875	-0.05(-0.68%)
Oct 20, 2025	7.470	7.620	7.270	7.385	37,239	-0.10(-1.27%)
Oct 17, 2025	7.780	8.010	7.270	7.480	193,339	-0.32(-4.10%)
Oct 16, 2025	7.900	8.200	7.310	7.800	196,560	-0.03(-0.38%)
Oct 15, 2025	8.150	8.200	7.600	7.830	82,287	-0.26(-3.21%)
Oct 14, 2025	8.090	8.265	7.580	8.090	57,492	+0.00(+0.00%)
Oct 13, 2025	7.780	8.304	7.780	8.090	53,110	+0.30(+3.85%)
Oct 10, 2025	8.120	8.490	7.665	7.790	138,123	-0.30(-3.71%)
Oct 09, 2025	7.110	8.130	7.085	8.090	169,871	+1.08(+15.41%)
Oct 08, 2025	7.070	7.380	7.000	7.010	54,780	-0.03(-0.43%)
Oct 07, 2025	7.080	7.100	6.870	7.040	27,612	+0.02(+0.28%)
Oct 06, 2025	6.970	7.120	6.820	7.020	28,351	+0.04(+0.57%)
Oct 03, 2025	6.760	7.030	6.750	6.980	43,195	+0.29(+4.33%)
Oct 02, 2025	6.930	6.930	6.690	6.690	50,698	-0.24(-3.46%)
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%)

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