Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Actuate Therapeutics Inc | NASDAQ:ACTU | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.15 | -1.64% | 9.00 | 6.45 | 14.36 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 9.24 | 8.61 | 9.24 | 80,480 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 26 Nov 2024 | 9.00 | -0.15 | -1.64% | 8.62 | 9.24 | 78,651 |
| 25 Nov 2024 | 9.15 | 0.17 | 1.89% | 8.95 | 9.72 | 63,714 |
| 22 Nov 2024 | 8.98 | -0.02 | -0.22% | 8.75 | 9.00 | 31,536 |
| 21 Nov 2024 | 9.00 | 0.42 | 4.90% | 8.58 | 9.00 | 79,332 |
| 20 Nov 2024 | 8.58 | -0.32 | -3.60% | 8.58 | 8.935 | 39,808 |
| 19 Nov 2024 | 8.90 | -0.06 | -0.67% | 8.5792 | 9.05 | 42,988 |
| 18 Nov 2024 | 8.96 | 0.28 | 3.23% | 8.673 | 9.38 | 88,209 |
| 15 Nov 2024 | 8.68 | 0.13 | 1.52% | 8.35 | 8.68 | 35,151 |
| 14 Nov 2024 | 8.55 | -0.01 | -0.12% | 8.37 | 8.98 | 48,327 |
| 13 Nov 2024 | 8.56 | -0.46 | -5.10% | 8.53 | 9.39 | 73,011 |
| 12 Nov 2024 | 9.02 | 0.05 | 0.56% | 8.56 | 9.1283 | 74,485 |
| 11 Nov 2024 | 8.97 | 0.21 | 2.40% | 8.31 | 8.98 | 36,909 |
| 08 Nov 2024 | 8.76 | 0.01 | 0.11% | 8.14 | 8.90 | 48,585 |
| 07 Nov 2024 | 8.75 | 0.05 | 0.57% | 8.40 | 9.025 | 80,277 |
| 06 Nov 2024 | 8.70 | -0.10 | -1.14% | 8.33 | 9.39 | 90,811 |
| 05 Nov 2024 | 8.80 | 0.03 | 0.34% | 8.60 | 9.01 | 26,691 |
| 04 Nov 2024 | 8.77 | 0.94 | 12.01% | 8.09 | 9.39 | 34,902 |
| 01 Nov 2024 | 7.83 | -0.30 | -3.69% | 7.28 | 8.40 | 115,047 |
| 31 Oct 2024 | 8.13 | -0.43 | -5.02% | 8.10 | 9.00 | 70,371 |
| 30 Oct 2024 | 8.56 | -0.38 | -4.25% | 8.23 | 8.91 | 35,958 |
| 29 Oct 2024 | 8.94 | -0.29 | -3.14% | 8.80 | 9.125 | 28,579 |
| 28 Oct 2024 | 9.23 | 0.71 | 8.33% | 8.125 | 9.87 | 107,905 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 8.84 | 9.72 | 8.5792 | 8.96 | 48,314 | 0.16 | 1.81% |
| 1 Month | 9.02 | 9.72 | 7.28 | 8.69 | 56,868 | -0.02 | -0.22% |
| 3 Months | 7.98 | 9.87 | 5.51 | 8.07 | 46,131 | 1.02 | 12.78% |
| 6 Months | 5.00 | 10.162 | 5.00 | 8.12 | 26,995 | 4.00 | 80.00% |
| 1 Year | 5.00 | 10.162 | 5.00 | 8.12 | 13,605 | 4.00 | 80.00% |
| 3 Years | 5.00 | 10.162 | 5.00 | 8.12 | 4,535 | 4.00 | 80.00% |
| 5 Years | 5.00 | 10.162 | 5.00 | 8.12 | 3,287 | 4.00 | 80.00% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
