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)

2.480 -0.010 (-0.40%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	2.460	2.600	2.335	2.480	59,925	-0.01(-0.40%)
Apr 01, 2026	2.800	2.940	2.430	2.490	99,718	-0.25(-9.12%)
Mar 31, 2026	2.380	2.740	2.240	2.740	112,997	+0.45(+19.65%)
Mar 30, 2026	2.150	2.335	2.090	2.290	50,058	+0.14(+6.51%)
Mar 27, 2026	2.250	2.250	2.051	2.150	37,315	-0.12(-5.29%)
Mar 26, 2026	2.310	2.385	2.250	2.270	43,234	-0.05(-2.16%)
Mar 25, 2026	2.280	2.350	2.150	2.320	122,216	+0.11(+4.98%)
Mar 24, 2026	2.440	2.540	2.180	2.210	89,936	-0.23(-9.43%)
Mar 23, 2026	2.400	2.470	2.310	2.440	40,586	+0.09(+3.83%)
Mar 20, 2026	2.520	2.700	2.270	2.350	123,689	-0.15(-6.00%)
Mar 19, 2026	2.550	2.600	2.310	2.500	116,689	-0.02(-0.79%)
Mar 18, 2026	2.700	2.714	2.500	2.520	63,939	-0.25(-9.03%)
Mar 17, 2026	2.700	2.800	2.605	2.770	80,259	+0.09(+3.36%)
Mar 16, 2026	2.550	2.750	2.480	2.680	116,100	+0.12(+4.69%)
Mar 13, 2026	2.550	2.660	2.420	2.560	120,715	+0.01(+0.39%)
Mar 12, 2026	2.450	2.590	2.330	2.550	139,223	+0.03(+1.19%)
Mar 11, 2026	2.890	3.049	2.500	2.520	97,787	-0.32(-11.27%)
Mar 10, 2026	2.950	3.030	2.740	2.840	49,441	-0.10(-3.57%)
Mar 09, 2026	2.890	3.109	2.640	2.945	91,362	+0.08(+2.97%)
Mar 06, 2026	3.120	3.240	2.860	2.860	83,288	-0.34(-10.63%)
Mar 05, 2026	3.040	3.220	2.900	3.200	82,704	+0.15(+4.92%)
Mar 04, 2026	3.150	3.230	2.730	3.050	218,516	-0.01(-0.33%)
Mar 03, 2026	3.700	3.755	3.020	3.060	159,234	-0.69(-18.40%)
Mar 02, 2026	3.600	3.940	3.525	3.750	42,983	+0.01(+0.27%)
Feb 27, 2026	3.890	4.440	3.740	3.740	24,045	-0.21(-5.32%)
Feb 26, 2026	4.090	4.140	3.770	3.950	48,998	-0.11(-2.71%)
Feb 25, 2026	4.180	4.180	3.985	4.060	16,411	-0.10(-2.40%)
Feb 24, 2026	3.820	4.250	3.820	4.160	23,104	+0.40(+10.64%)
Feb 23, 2026	4.220	4.220	3.715	3.760	30,630	-0.37(-8.96%)
Feb 20, 2026	4.220	4.490	4.130	4.130	52,381	-0.11(-2.59%)
Feb 19, 2026	4.220	4.330	4.057	4.240	13,567	-0.01(-0.24%)
Feb 18, 2026	4.240	4.460	4.170	4.250	22,623	-0.01(-0.23%)
Feb 17, 2026	4.350	4.350	4.150	4.260	29,918	-0.07(-1.62%)
Feb 13, 2026	4.240	4.390	4.109	4.330	37,026	+0.09(+2.12%)
Feb 12, 2026	4.250	4.270	4.040	4.240	25,981	+0.02(+0.47%)
Feb 11, 2026	4.270	4.330	4.080	4.220	17,666	-0.05(-1.17%)
Feb 10, 2026	4.250	4.430	4.220	4.270	20,939	+0.02(+0.47%)
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%)

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