ACTU
ACTUATE THERAP (ACTU)
NASDAQ
$1.11-$0.005 (-0.45%)
Price as of Aug 03, 2026 12:43 PM EDT
  • $26.6M
    Market Cap
  • -84.71%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -27.45%
    Low Price$1.06
    High Price$1.73
  • 3 Months
    -62.24%
    Low Price$1.06
    High Price$3.34
  • 1 Year
    -84.71%
    Low Price$1.06
    High Price$8.72
Date
Open
High
Low
Close
Change (%)
Volume
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
04/22/2026
2.38
2.79
2.30
2.78
+22.74%
202,601
04/21/2026
2.66
2.66
2.24
2.27
-13.55%
310,909
04/20/2026
2.49
3.10
2.40
2.62
+13.42%
1,011,466
04/17/2026
2.23
2.32
2.10
2.31
+7.44%
66,442
04/16/2026
2.24
2.40
1.92
2.15
0.00%
112,093
04/15/2026
2.14
2.59
2.05
2.15
+3.37%
363,388
04/14/2026
1.86
2.33
1.65
2.08
+14.29%
613,730
04/13/2026
1.72
1.84
1.58
1.82
+5.81%
125,005
04/10/2026
1.95
1.96
1.69
1.72
-8.99%
56,313
04/09/2026
1.94
1.94
1.77
1.89
-1.56%
85,579
04/08/2026
2.13
2.19
1.90
1.92
-9.43%
89,177
04/07/2026
2.17
2.17
1.81
2.12
+0.95%
243,599
04/06/2026
2.43
2.60
2.09
2.10
-15.32%
137,100
04/02/2026
2.46
2.60
2.34
2.48
-0.40%
42,825
04/01/2026
2.80
2.94
2.43
2.49
-9.12%
99,715
03/31/2026
2.38
2.74
2.24
2.74
+19.65%
113,001
03/30/2026
2.15
2.34
2.09
2.29
+6.51%
50,057
03/27/2026
2.25
2.25
2.05
2.15
-5.29%
37,313
03/26/2026
2.31
2.39
2.25
2.27
-2.16%
43,332
03/26/2026
-$0.18 Earnings
03/25/2026
2.28
2.35
2.15
2.32
+4.98%
122,216
03/24/2026
2.44
2.54
2.18
2.21
-9.43%
90,106
03/23/2026
2.40
2.47
2.31
2.44
+3.83%
40,585
03/20/2026
2.52
2.70
2.27
2.35
-6.00%
123,689
03/19/2026
2.55
2.60
2.31
2.50
-0.79%
116,693
03/18/2026
2.70
2.71
2.50
2.52
-9.03%
63,937
03/17/2026
2.70
2.80
2.61
2.77
+3.36%
80,309
03/16/2026
2.55
2.75
2.48
2.68
+4.69%
116,099
03/13/2026
2.55
2.66
2.42
2.56
+0.39%
120,715
03/12/2026
2.45
2.59
2.33
2.55
+1.19%
139,222