NASDAQ, ACTU End of Day and Historical Stock Data [Actuate Therapeutics Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, ACTU: Actuate Therapeutics Inc

29 Aug 2025

LAST: 8.440	CHANGE: 0.22	OPEN: 8.220	HIGH: 8.550	ASK: 6.690	VOLUME: 41K
LAST: 8.440	CHG(%): 2.68	PREV: 8.220	LOW: 8.020	BID: 6.100

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	8.220	8.550	8.020	8.440	41K
28 Aug 25	7.870	8.300	7.735	8.220	41.3K
27 Aug 25	8.100	8.310	8.030	8.050	30.6K
26 Aug 25	8.360	8.400	8.150	8.190	45.7K
25 Aug 25	8.150	8.455	7.970	7.980	40.8K
22 Aug 25	7.710	8.360	7.488	8.360	58.8K
21 Aug 25	7.600	7.665	7.460	7.665	16.8K
20 Aug 25	8.250	8.250	7.600	7.675	26.4K
19 Aug 25	8.260	8.450	7.885	7.970	35.6K
18 Aug 25	8.120	8.570	8.030	8.250	36.5K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	8.18
MA10:	8.08
MA20:	8.05
MA50:	7.12
MA100:	8.21
MA200:	8.13
STO9:	87.57
STO14:	58.47
RSI14:	55.75
WPR14:	-22.89
MTM14:	-0.23
ROC14:	-0.03
ATR:	0.55
Week High:	8.55
Week Low:	7.49
Month High:	8.99
Month Low:	6.60
Year High:	11.99
Year Low:	5.47
Volatility:	27.05

RECENT SPLITS

Date	Ratio
15 Aug 2000	2-1
03 Dec 1999	2-1