ACTU
ACTUATE THERAP (ACTU)
NASDAQ
$1.85+$0.02 (+1.37%)
Price as of Jun 03, 2026 6:35 PM EDT
  • $48.3M
    Market Cap
  • -80.02%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -40.72%
    Low Price$1.82
    High Price$3.34
  • 3 Months
    -36.36%
    Low Price$1.72
    High Price$3.34
  • 1 Year
    -79.98%
    Low Price$1.72
    High Price$9.09
Date
Open
High
Low
Close
Change (%)
Volume
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
03/11/2026
2.89
3.05
2.50
2.52
-11.27%
97,786
03/10/2026
2.95
3.03
2.74
2.84
-3.57%
49,440
03/09/2026
2.89
3.11
2.64
2.95
+2.97%
91,361
03/06/2026
3.12
3.24
2.86
2.86
-10.62%
83,288
03/05/2026
3.04
3.22
2.90
3.20
+4.92%
82,706
03/04/2026
3.15
3.23
2.73
3.05
-0.33%
218,515
03/03/2026
3.70
3.76
3.02
3.06
-18.40%
160,437
03/02/2026
3.60
3.94
3.53
3.75
+0.27%
42,982
02/27/2026
3.89
4.44
3.74
3.74
-5.32%
24,044
02/26/2026
4.09
4.14
3.77
3.95
-2.71%
48,998
02/25/2026
4.18
4.18
3.99
4.06
-2.40%
16,410
02/24/2026
3.82
4.25
3.82
4.16
+10.64%
23,104
02/23/2026
4.22
4.22
3.72
3.76
-8.96%
30,629
02/20/2026
4.22
4.49
4.13
4.13
-2.59%
52,381
02/19/2026
4.22
4.33
4.06
4.24
-0.24%
13,567
02/18/2026
4.24
4.46
4.17
4.25
-0.23%
22,623
02/17/2026
4.35
4.35
4.15
4.26
-1.62%
29,918
02/13/2026
4.24
4.39
4.11
4.33
+2.12%
37,026
02/12/2026
4.25
4.27
4.04
4.24
+0.47%
25,981
02/11/2026
4.27
4.33
4.08
4.22
-1.17%
17,666
02/10/2026
4.25
4.43
4.22
4.27
+0.47%
20,939
02/09/2026
4.40
4.40
4.17
4.25
-3.63%
18,605
02/06/2026
4.39
4.53
4.32
4.41
+2.08%
22,102
02/05/2026
4.67
4.67
4.14
4.32
-8.67%
77,814
02/04/2026
4.90
5.07
4.56
4.73
-2.87%
78,616
02/03/2026
5.06
5.10
4.61
4.87
-3.18%
84,050
02/02/2026
4.73
5.15
4.62
5.03
+6.79%
52,937
01/30/2026
4.70
4.86
4.57
4.71
-0.63%
60,863
01/29/2026
5.00
5.10
4.61
4.74
-4.63%
97,651
01/28/2026
5.50
5.59
4.96
4.97
-8.81%
117,964
01/27/2026
5.45
5.76
5.36
5.45
+1.21%
62,988
01/26/2026
5.34
5.75
5.30
5.39
+1.41%
163,737
01/23/2026
5.49
5.73
5.11
5.31
-2.57%
79,128
01/22/2026
5.84
5.89
5.45
5.45
-7.00%
87,201
01/21/2026
5.52
5.87
5.41
5.86
+5.40%
39,772
01/20/2026
5.62
5.84
5.46
5.56
-2.28%
24,553
01/16/2026
5.33
5.84
5.33
5.69
+6.95%
44,901
01/15/2026
5.27
5.35
5.09
5.32
+1.14%
58,302
01/14/2026
5.55
5.68
5.08
5.26
-4.71%
67,135
01/13/2026
5.88
5.88
5.43
5.52
-4.00%
30,212