MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ACTU — Actuate Therapeutics, Inc. Common stock
NasdaqActuate Therapeutics, Inc. Common stock
$0.89
+0.11(+14.04%)
- O
- 0.80
- H
- 0.96
- L
- 0.77
- V
- 483.7K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$0.89
Period Return-89.38%
Period High$11.99
Period Low$0.60
Avg Daily Volume150.7K
Total Trading Days365
ACTU — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $0.80 | $0.96 | $0.77 | $0.89 | +$0.11 | +14.04% | 483,698 | $0.89 | $0.77 $0.96 |
| Sep 30, 2026 | $0.71 | $0.83 | $0.69 | $0.78 | +$0.09 | +13.66% | 410,720 | $0.78 | $0.69 $0.83 |
| Sep 29, 2026 | $0.74 | $0.75 | $0.68 | $0.69 | $-0.05 | -6.82% | 112,758 | $0.71 | $0.68 $0.75 |
| Sep 28, 2026 | $0.69 | $0.74 | $0.60 | $0.74 | +$0.06 | +8.26% | 276,978 | $0.66 | $0.60 $0.74 |
| Sep 25, 2026 | $0.65 | $0.75 | $0.64 | $0.68 | +$0.06 | +9.68% | 383,495 | $0.70 | $0.64 $0.75 |
| Sep 24, 2026 | $0.75 | $0.75 | $0.61 | $0.62 | $-0.11 | -15.25% | 273,379 | $0.67 | $0.61 $0.75 |
| Sep 23, 2026 | $0.80 | $0.87 | $0.72 | $0.73 | $-0.08 | -9.39% | 223,239 | $0.78 | $0.72 $0.87 |
| Sep 22, 2026 | $0.90 | $0.93 | $0.80 | $0.81 | $-0.10 | -11.01% | 187,231 | $0.86 | $0.80 $0.93 |
| Sep 21, 2026 | $0.99 | $1.02 | $0.89 | $0.91 | $-0.07 | -7.53% | 275,522 | $0.95 | $0.89 $1.02 |
| Sep 18, 2026 | $1.00 | $1.03 | $0.96 | $0.98 | $-0.01 | -1.41% | 114,377 | $0.99 | $0.96 $1.03 |
| Sep 17, 2026 | $1.04 | $1.05 | $0.96 | $1.00 | $-0.00 | -0.22% | 174,596 | $1.00 | $0.96 $1.05 |
| Sep 16, 2026 | $1.00 | $1.05 | $0.94 | $1.00 | +$0.01 | +1.39% | 208,826 | $1.00 | $0.94 $1.05 |
| Sep 15, 2026 | $1.04 | $1.06 | $0.98 | $0.98 | $-0.05 | -4.50% | 148,098 | $1.01 | $0.98 $1.06 |
| Sep 14, 2026 | $1.08 | $1.09 | $0.99 | $1.03 | $-0.04 | -3.74% | 258,998 | $1.06 | $0.99 $1.09 |
| Sep 11, 2026 | $1.15 | $1.23 | $1.03 | $1.07 | $-0.08 | -6.96% | 239,601 | $1.12 | $1.03 $1.23 |
| Sep 10, 2026 | $1.25 | $1.28 | $1.13 | $1.15 | $-0.11 | -8.73% | 204,996 | $1.20 | $1.13 $1.28 |
| Sep 9, 2026 | $1.38 | $1.40 | $1.26 | $1.26 | $-0.11 | -8.03% | 124,416 | $1.33 | $1.26 $1.40 |
| Sep 8, 2026 | $1.46 | $1.48 | $1.33 | $1.37 | $-0.11 | -7.43% | 210,022 | $1.39 | $1.33 $1.48 |
| Sep 4, 2026 | $1.45 | $1.73 | $1.33 | $1.48 | +$0.11 | +8.03% | 1,322,946 | $1.51 | $1.33 $1.73 |
| Sep 3, 2026 | $1.39 | $1.46 | $1.26 | $1.37 | +$0.07 | +5.38% | 474,036 | $1.37 | $1.26 $1.46 |
| Sep 2, 2026 | $1.50 | $1.55 | $1.30 | $1.30 | $-0.24 | -15.58% | 329,014 | $1.38 | $1.30 $1.55 |
| Sep 1, 2026 | $1.49 | $1.58 | $1.41 | $1.54 | +$0.02 | +1.32% | 129,763 | $1.49 | $1.41 $1.58 |
| Aug 31, 2026 | $1.64 | $1.65 | $1.46 | $1.52 | $-0.14 | -8.16% | 274,736 | $1.54 | $1.46 $1.65 |
| Aug 28, 2026 | $1.69 | $1.78 | $1.63 | $1.66 | $-0.04 | -2.07% | 231,304 | $1.70 | $1.63 $1.78 |
| Aug 27, 2026 | $1.77 | $1.80 | $1.63 | $1.69 | $-0.09 | -5.06% | 366,078 | $1.71 | $1.63 $1.80 |
| Aug 26, 2026 | $1.73 | $1.97 | $1.57 | $1.78 | +$0.20 | +12.66% | 3,304,334 | $1.79 | $1.57 $1.97 |
| Aug 25, 2026 | $1.24 | $1.58 | $1.20 | $1.58 | +$0.35 | +28.46% | 589,188 | $1.46 | $1.20 $1.58 |
| Aug 24, 2026 | $1.28 | $1.31 | $1.18 | $1.23 | $-0.04 | -3.15% | 179,286 | $1.23 | $1.18 $1.31 |
| Aug 21, 2026 | $1.22 | $1.34 | $1.18 | $1.27 | +$0.04 | +3.25% | 275,824 | $1.26 | $1.18 $1.34 |
| Aug 20, 2026 | $1.06 | $1.34 | $1.01 | $1.23 | +$0.17 | +16.04% | 921,483 | $1.23 | $1.01 $1.34 |