Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

7.650 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 14, 2025 8.266 8.266 7.648 7.650 28,083 -0.43(-5.32%)
Jan 13, 2025 7.990 8.270 7.868 8.080 14,756 -0.22(-2.65%)
Jan 10, 2025 7.770 8.450 7.770 8.300 46,749 +0.30(+3.75%)
Jan 08, 2025 7.950 8.480 7.690 8.000 10,159 -0.11(-1.36%)
Jan 07, 2025 8.500 8.500 7.850 8.110 42,680 -0.17(-2.05%)
Jan 06, 2025 8.620 8.671 8.020 8.280 56,852 -0.05(-0.60%)
Jan 03, 2025 8.050 8.500 7.809 8.330 20,590 +0.37(+4.65%)
Jan 02, 2025 7.950 7.960 7.600 7.960 43,218 +0.00(+0.00%)
Dec 31, 2024 7.960 0 -0.02(-0.25%)
Dec 30, 2024 9.020 9.020 7.720 7.980 21,792 -0.86(-9.73%)
Dec 27, 2024 8.500 8.930 8.003 8.840 76,740 +0.44(+5.24%)
Dec 26, 2024 7.280 8.490 6.943 8.400 78,886 +0.87(+11.55%)
Dec 24, 2024 6.310 7.590 6.310 7.530 55,553 +0.70(+10.25%)
Dec 23, 2024 6.940 7.103 6.270 6.830 87,178 +0.06(+0.89%)
Dec 20, 2024 7.325 7.717 6.625 6.770 68,660 -0.25(-3.56%)
Dec 19, 2024 7.300 7.805 7.000 7.020 71,414 -0.10(-1.40%)
Dec 18, 2024 7.720 8.800 7.010 7.120 68,983 -0.54(-7.05%)
Dec 17, 2024 9.900 10.09 7.530 7.660 360,647 -1.03(-11.85%)
Dec 16, 2024 8.805 9.080 8.510 8.690 73,427 +0.07(+0.81%)
Dec 13, 2024 8.070 8.680 7.620 8.620 33,933 +0.33(+3.98%)
Dec 12, 2024 7.930 8.404 7.690 8.290 45,164 +0.32(+4.02%)
Dec 11, 2024 8.570 8.950 7.940 7.970 82,799 -0.41(-4.89%)
Dec 10, 2024 8.370 8.847 8.030 8.380 36,897 +0.12(+1.45%)
Dec 09, 2024 8.810 9.200 7.730 8.260 89,554 -0.69(-7.71%)
Dec 06, 2024 8.960 9.340 8.650 8.950 59,787 +0.19(+2.17%)
Dec 05, 2024 8.820 9.160 8.530 8.760 67,857 -0.01(-0.11%)
Dec 04, 2024 8.678 8.900 8.486 8.770 19,986 +0.42(+5.03%)
Dec 03, 2024 8.970 9.010 8.200 8.350 73,182 -0.57(-6.39%)
Dec 02, 2024 8.150 9.090 7.870 8.920 54,991 +0.79(+9.72%)
Nov 29, 2024 8.690 8.690 7.890 8.130 19,063 -0.55(-6.34%)
Nov 27, 2024 9.340 9.340 8.600 8.680 54,103 -0.32(-3.56%)
Nov 26, 2024 9.090 9.090 8.610 9.000 80,480 -0.15(-1.64%)
Nov 25, 2024 8.880 9.720 8.880 9.150 63,935 +0.17(+1.89%)
Nov 22, 2024 8.920 9.000 8.750 8.980 31,536 -0.02(-0.22%)
Nov 21, 2024 8.862 9.000 8.730 9.000 79,353 +0.42(+4.90%)
Nov 20, 2024 8.800 8.935 8.580 8.580 39,808 -0.32(-3.60%)
Nov 19, 2024 8.970 9.050 8.579 8.900 43,733 -0.06(-0.67%)
Nov 18, 2024 8.690 9.380 8.673 8.960 88,233 +0.28(+3.23%)
Nov 15, 2024 8.400 8.680 8.350 8.680 35,181 +0.13(+1.52%)
Nov 14, 2024 8.730 8.980 8.370 8.550 48,553 -0.01(-0.12%)
Nov 13, 2024 9.220 9.390 8.530 8.560 74,786 -0.46(-5.10%)
Nov 12, 2024 9.000 9.390 8.560 9.020 75,345 +0.05(+0.56%)
Nov 11, 2024 8.840 9.115 8.310 8.970 42,392 +0.21(+2.40%)
Nov 08, 2024 8.920 9.135 8.140 8.760 56,761 +0.01(+0.11%)
Nov 07, 2024 8.400 9.025 8.400 8.750 80,334 +0.05(+0.57%)
Nov 06, 2024 8.990 9.390 8.330 8.700 91,246 -0.10(-1.14%)
Nov 05, 2024 8.760 9.010 8.600 8.800 26,691 +0.03(+0.34%)
Nov 04, 2024 8.170 9.390 8.090 8.770 35,646 +0.94(+12.01%)
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 and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.