ACTU
ACTUATE THERAP (ACTU)
NASDAQ
$0.51-$0.007 (-1.39%)
Price as of Oct 23, 2026 7:37 PM EDT
  • $12.4M
    Market Cap
  • -92.88%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -36.07%
    Low Price$0.43
    High Price$0.89
  • 3 Months
    -59.19%
    Low Price$0.43
    High Price$1.78
  • 1 Year
    -92.88%
    Low Price$0.43
    High Price$7.63
Date
Open
High
Low
Close
Change (%)
Volume
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
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