ACTU - ACTUATE THERAPEUTICS, INC.
IEX Last Trade
8.395
0.075 0.893%
Share volume: 694
Last Updated: Fri 27 Dec 2024 08:07:59 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
0.25%
PREVIOUS CLOSE
CHG
CHG%
$8.32
0.07
0.90%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $7.28 | $7.28 | $8.49 | $8.49 | $6.94 | $6.94 | $8.40 | $8.40 | 78,886 | $78,851.00 |
| 12/24/2024 | $6.31 | $6.31 | $7.59 | $7.59 | $6.31 | $6.31 | $7.53 | $7.53 | 55,553 | $55,553.00 |
| 12/23/2024 | $6.94 | $6.94 | $7.10 | $7.10 | $6.27 | $6.27 | $6.83 | $6.83 | 87,179 | $87,179.00 |
| 12/20/2024 | $7.33 | $7.33 | $7.72 | $7.72 | $6.63 | $6.63 | $6.77 | $6.77 | 68,660 | $68,360.00 |
| 12/19/2024 | $7.30 | $7.30 | $7.81 | $7.81 | $7.00 | $7.00 | $7.05 | $7.05 | 82,708 | $82,708.00 |
| 12/18/2024 | $7.72 | $7.72 | $8.80 | $8.80 | $7.01 | $7.01 | $7.12 | $7.12 | 68,983 | $68,983.00 |
| 12/17/2024 | $9.90 | $9.90 | $10.09 | $10.09 | $7.53 | $7.53 | $7.66 | $7.66 | 361,023 | $361,023.00 |
| 12/16/2024 | $8.81 | $8.81 | $9.08 | $9.08 | $8.51 | $8.51 | $8.69 | $8.69 | 73,427 | $73,427.00 |