ACTU | ACTUATE THERAP | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

ACTUATE THERAP (ACTU)

NASDAQ

$0.28-$0.02 (-5.41%)

Price as of Nov 13, 2026 2:09 PM EST

$16.3M
Market Cap
-94.97%
1-Year Change
Biotechnology
Industry

1 Month
-54.02%

Low Price$0.30

High Price$0.62
3 Months
-69.48%

Low Price$0.30

High Price$1.78
1 Year
-94.97%

Low Price$0.30

High Price$7.63

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	0.33	0.35	0.29	0.30	-2.05%	155,900
11/11/2026	0.30	0.33	0.30	0.30	+1.75%	94,914
11/10/2026	0.32	0.35	0.29	0.30	-5.32%	174,313
11/09/2026	0.34	0.35	0.30	0.31	-4.59%	300,033
11/06/2026	0.33	0.35	0.30	0.33	+0.55%	517,998
11/05/2026	0.36	0.37	0.32	0.33	-11.60%	526,136
11/04/2026	0.36	0.38	0.34	0.37	+5.69%	303,732
11/03/2026	0.36	0.37	0.34	0.35	+2.34%	312,425
11/02/2026	0.38	0.38	0.34	0.34	+2.06%	295,649
10/30/2026	0.38	0.39	0.33	0.34	-9.68%	489,471
10/29/2026	0.38	0.42	0.36	0.37	-3.21%	814,066
10/28/2026	0.40	0.41	0.36	0.38	-4.06%	715,710
10/27/2026	0.38	0.44	0.35	0.40	-24.32%	2,211,463
10/26/2026	0.51	0.60	0.48	0.53	+11.09%	236,324
10/23/2026	0.53	0.56	0.45	0.48	-7.94%	255,748
10/22/2026	0.57	0.60	0.47	0.52	-8.18%	335,004
10/21/2026	0.60	0.64	0.56	0.56	-8.75%	220,566
10/20/2026	0.59	0.66	0.55	0.62	+2.85%	166,679
10/19/2026	0.66	0.71	0.52	0.60	-0.99%	721,622
10/16/2026	0.49	0.64	0.47	0.61	+21.02%	926,163
10/15/2026	0.46	0.55	0.43	0.50	+15.13%	472,151
10/14/2026	0.48	0.49	0.41	0.43	-6.88%	439,465
10/13/2026	0.66	0.66	0.44	0.47	-27.56%	974,397
10/12/2026	0.60	0.68	0.60	0.64	+5.49%	285,877
10/09/2026	0.64	0.68	0.61	0.61	-10.13%	301,185
10/08/2026	0.68	0.72	0.62	0.68	-6.24%	324,460
10/07/2026	0.64	0.72	0.62	0.72	-10.77%	637,890
10/06/2026	0.89	0.89	0.76	0.81	-7.24%	337,679
10/05/2026	0.85	0.93	0.80	0.87	+6.83%	202,227
10/02/2026	0.93	0.95	0.80	0.82	-7.89%	96,149
10/01/2026	0.80	0.96	0.77	0.89	+14.04%	494,408
09/30/2026	0.71	0.83	0.69	0.78	+13.66%	410,719
09/29/2026	0.74	0.75	0.68	0.69	-6.82%	112,757
09/28/2026	0.69	0.74	0.60	0.74	+8.26%	276,977
09/25/2026	0.65	0.75	0.64	0.68	+9.68%	383,401
09/24/2026	0.75	0.75	0.61	0.62	-15.25%	273,379
09/23/2026	0.80	0.87	0.72	0.73	-9.39%	223,238
09/22/2026	0.90	0.93	0.80	0.81	-11.01%	187,230
09/21/2026	0.99	1.02	0.89	0.91	-7.53%	275,522
09/18/2026	1.00	1.03	0.96	0.98	-1.41%	114,376
09/17/2026	1.04	1.05	0.96	1.00	-0.22%	174,595
09/16/2026	1.00	1.05	0.94	1.00	+1.39%	208,826
09/15/2026	1.04	1.06	0.98	0.98	-4.50%	148,445
09/14/2026	1.08	1.09	0.99	1.03	-3.74%	259,021
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