ACTU
ACTUATE THERAP (ACTU)
NASDAQ
$1.08+$0.009 (+0.84%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $25.7M
    Market Cap
  • -83.96%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +5.94%
    Low Price$0.99
    High Price$1.78
  • 3 Months
    -46.23%
    Low Price$0.97
    High Price$2.07
  • 1 Year
    -83.96%
    Low Price$0.97
    High Price$8.09
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
1.15
1.23
1.03
1.07
-6.96%
239,600
09/10/2026
1.25
1.28
1.13
1.15
-8.73%
204,995
09/09/2026
1.38
1.40
1.26
1.26
-8.03%
124,416
09/08/2026
1.46
1.48
1.33
1.37
-7.43%
209,952
09/04/2026
1.45
1.73
1.33
1.48
+8.03%
1,322,945
09/03/2026
1.39
1.46
1.26
1.37
+5.38%
474,036
09/02/2026
1.50
1.55
1.30
1.30
-15.58%
335,528
09/01/2026
1.49
1.58
1.41
1.54
+1.32%
129,763
08/31/2026
1.64
1.65
1.46
1.52
-8.16%
274,736
08/28/2026
1.69
1.78
1.63
1.66
-2.07%
231,304
08/27/2026
1.77
1.80
1.63
1.69
-5.06%
366,078
08/26/2026
1.73
1.97
1.57
1.78
+12.66%
3,304,333
08/25/2026
1.24
1.58
1.20
1.58
+28.46%
589,187
08/24/2026
1.28
1.31
1.18
1.23
-3.15%
179,285
08/21/2026
1.22
1.34
1.18
1.27
+3.25%
275,824
08/20/2026
1.06
1.34
1.01
1.23
+16.04%
938,987
08/19/2026
1.04
1.10
1.00
1.06
+0.95%
156,642
08/18/2026
1.00
1.14
0.99
1.05
+6.06%
327,908
08/17/2026
1.02
1.03
0.95
0.99
-1.98%
130,432
08/14/2026
0.97
1.03
0.90
1.01
+3.58%
109,727
08/14/2026
-$0.20 Earnings
08/13/2026
0.98
0.99
0.94
0.98
+0.54%
100,989
08/12/2026
1.00
1.01
0.94
0.97
-3.97%
206,517
08/11/2026
1.02
1.04
0.91
1.01
-0.98%
316,158
08/10/2026
1.13
1.14
1.00
1.02
-7.69%
215,472
08/07/2026
1.24
1.25
1.10
1.11
-10.16%
203,569
08/06/2026
1.15
1.25
1.12
1.23
+8.85%
186,956
08/05/2026
1.12
1.22
1.07
1.13
+0.89%
176,619
08/04/2026
1.08
1.15
1.02
1.12
+5.66%
309,766
08/03/2026
1.14
1.14
1.06
1.06
-4.50%
174,798
07/31/2026
1.19
1.21
1.09
1.11
-5.13%
157,074
07/30/2026
1.09
1.19
1.06
1.17
+8.33%
269,388
07/29/2026
1.09
1.14
1.07
1.08
+1.89%
59,283
07/28/2026
1.14
1.14
1.03
1.06
-7.83%
214,395
07/27/2026
1.17
1.24
1.11
1.15
-2.54%
226,824
07/24/2026
1.23
1.25
1.16
1.18
-6.35%
93,561
07/23/2026
1.27
1.30
1.17
1.26
-0.40%
118,313
07/22/2026
1.37
1.41
1.26
1.27
-6.30%
128,224
07/21/2026
1.41
1.50
1.32
1.35
-3.57%
114,704
07/20/2026
1.53
1.53
1.37
1.40
-2.78%
139,868
07/17/2026
1.61
1.67
1.44
1.44
-13.25%
177,445
07/16/2026
1.71
1.81
1.61
1.66
-3.49%
172,512
07/15/2026
1.80
1.81
1.60
1.72
-0.58%
272,516
07/14/2026
1.49
1.95
1.45
1.73
+15.33%
2,686,880
07/13/2026
1.25
1.60
1.25
1.50
+23.97%
2,686,663
07/10/2026
1.24
1.40
1.21
1.21
-1.63%
255,724
07/09/2026
1.25
1.50
1.16
1.23
-7.52%
663,727
07/08/2026
1.48
1.48
1.20
1.33
-12.50%
212,224
07/07/2026
1.37
1.54
1.37
1.52
+8.57%
109,485
07/06/2026
1.52
1.57
1.40
1.40
-7.89%
69,996
07/02/2026
1.44
1.58
1.41
1.52
+5.56%
179,886
07/01/2026
1.54
1.55
1.40
1.44
-5.88%
135,777
06/30/2026
1.62
1.63
1.46
1.53
-3.16%
116,517
06/29/2026
1.73
1.76
1.47
1.58
-5.95%
197,295
06/26/2026
1.96
2.00
1.68
1.68
-14.29%
846,218
06/25/2026
1.96
2.01
1.92
1.96
+0.51%
90,329
06/24/2026
1.96
2.05
1.92
1.95
+1.04%
60,676
06/23/2026
1.97
2.10
1.93
1.93
-3.98%
86,889
06/22/2026
2.15
2.33
1.99
2.01
-2.90%
178,078
06/18/2026
2.11
2.15
1.95
2.07
+0.98%
100,514
06/17/2026
2.03
2.16
1.99
2.05
+0.99%
73,846
06/16/2026
2.05
2.06
1.93
2.03
-0.98%
52,921
06/15/2026
2.14
2.15
1.97
2.05
+1.49%
120,856
06/12/2026
2.01
2.78
1.91
2.02
+1.51%
1,203,545
06/11/2026
1.94
2.05
1.85
1.99
+2.05%
49,882
06/10/2026
1.92
2.02
1.90
1.95
-2.99%
140,758
06/09/2026
1.93
2.29
1.89
2.01
+10.44%
282,317
06/08/2026
1.92
1.98
1.77
1.82
-3.19%
67,039
06/05/2026
2.00
2.00
1.85
1.88
-3.09%
63,914
06/04/2026
1.85
1.96
1.81
1.94
+6.59%
60,154
06/03/2026
1.89
1.90
1.82
1.82
-3.19%
82,416
06/02/2026
1.96
1.96
1.85
1.88
-5.53%
79,637
06/01/2026
2.18
2.25
1.91
1.99
-1.49%
155,415
05/29/2026
2.10
2.18
1.96
2.02
-2.88%
102,431
05/28/2026
2.10
2.19
1.97
2.08
-1.42%
133,432
05/27/2026
2.28
2.50
2.03
2.11
-4.09%
153,952
05/26/2026
2.42
2.50
2.15
2.20
-7.56%
155,471
05/22/2026
2.79
2.79
2.36
2.38
-1.65%
57,536
05/21/2026
2.44
2.52
2.32
2.42
-3.59%
113,193
05/20/2026
2.39
2.62
2.39
2.51
+4.58%
56,253
05/19/2026
2.43
2.49
2.31
2.40
-1.23%
57,735
05/18/2026
2.60
2.81
2.34
2.43
-7.25%
113,847
05/15/2026
2.88
2.96
2.61
2.62
-9.66%
85,696
05/14/2026
2.94
3.04
2.83
2.90
-2.36%
35,656
05/14/2026
-$0.24 Earnings
05/13/2026
2.89
3.05
2.74
2.97
+2.77%
95,634
05/12/2026
2.86
3.09
2.85
2.89
-2.86%
122,574
05/11/2026
3.27
3.35
2.90
2.98
-9.85%
687,930
05/08/2026
3.23
3.43
3.19
3.30
-1.20%
69,790
05/07/2026
2.98
3.42
2.84
3.34
+11.71%
156,869
05/06/2026
3.08
3.15
2.91
2.99
-2.61%
104,708
05/05/2026
2.98
3.08
2.81
3.07
+4.07%
38,988
05/04/2026
2.98
3.06
2.91
2.95
-1.67%
49,131
05/01/2026
2.94
3.13
2.85
3.00
+2.04%
93,666
04/30/2026
2.85
2.96
2.76
2.94
+2.08%
94,861
04/29/2026
2.79
2.97
2.64
2.88
-0.69%
104,343
04/28/2026
2.80
3.19
2.75
2.90
+1.75%
117,322
04/27/2026
2.99
3.19
2.78
2.85
-4.04%
236,494
04/24/2026
2.54
3.09
2.48
2.97
+17.39%
283,380
04/23/2026
2.80
2.95
2.41
2.53
-8.99%
202,802