Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Actuate Therapeutics, Inc. - Common stock (NQ: ACTU )

9.260 -0.100 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 4, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 04, 2025 9.005 9.710 9.005 9.260 9,906 -0.10(-1.07%)
Feb 03, 2025 8.865 9.950 8.865 9.360 10,923 +0.33(+3.65%)
Jan 31, 2025 9.030 9.790 8.750 9.030 18,131 +0.20(+2.27%)
Jan 30, 2025 8.580 9.170 8.570 8.830 9,574 +0.04(+0.46%)
Jan 29, 2025 9.610 9.610 8.440 8.790 13,214 -0.50(-5.38%)
Jan 28, 2025 9.920 10.07 9.280 9.290 16,562 -0.89(-8.74%)
Jan 27, 2025 10.06 10.80 9.675 10.18 30,315 +0.07(+0.69%)
Jan 24, 2025 11.00 11.00 9.692 10.11 40,140 -0.89(-8.09%)
Jan 23, 2025 10.00 11.73 9.660 11.00 148,303 +1.00(+10.00%)
Jan 22, 2025 9.550 11.13 9.215 10.00 57,196 +0.55(+5.82%)
Jan 21, 2025 8.870 9.500 8.704 9.450 27,537 +0.83(+9.63%)
Jan 17, 2025 8.290 9.140 8.260 8.620 28,934 +0.07(+0.82%)
Jan 16, 2025 8.670 8.900 8.290 8.550 33,467 +0.07(+0.83%)
Jan 15, 2025 7.650 8.750 7.650 8.480 88,541 +0.83(+10.85%)
Jan 14, 2025 8.266 8.266 7.648 7.650 28,083 -0.43(-5.32%)
Jan 13, 2025 7.990 8.270 7.868 8.080 14,756 -0.22(-2.65%)
Jan 10, 2025 7.770 8.450 7.770 8.300 46,749 +0.30(+3.75%)
Jan 08, 2025 7.950 8.480 7.690 8.000 10,159 -0.11(-1.36%)
Jan 07, 2025 8.500 8.500 7.850 8.110 42,680 -0.17(-2.05%)
Jan 06, 2025 8.620 8.671 8.020 8.280 56,852 -0.05(-0.60%)
Jan 03, 2025 8.050 8.500 7.809 8.330 20,590 +0.37(+4.65%)
Jan 02, 2025 7.950 7.960 7.600 7.960 43,218 +0.00(+0.00%)
Dec 31, 2024 7.960 0 -0.02(-0.25%)
Dec 30, 2024 9.020 9.020 7.720 7.980 21,792 -0.86(-9.73%)
Dec 27, 2024 8.500 8.930 8.003 8.840 76,740 +0.44(+5.24%)
Dec 26, 2024 7.280 8.490 6.943 8.400 78,886 +0.87(+11.55%)
Dec 24, 2024 6.310 7.590 6.310 7.530 55,553 +0.70(+10.25%)
Dec 23, 2024 6.940 7.103 6.270 6.830 87,178 +0.06(+0.89%)
Dec 20, 2024 7.325 7.717 6.625 6.770 68,660 -0.25(-3.56%)
Dec 19, 2024 7.300 7.805 7.000 7.020 71,414 -0.10(-1.40%)
Dec 18, 2024 7.720 8.800 7.010 7.120 68,983 -0.54(-7.05%)
Dec 17, 2024 9.900 10.09 7.530 7.660 360,647 -1.03(-11.85%)
Dec 16, 2024 8.805 9.080 8.510 8.690 73,427 +0.07(+0.81%)
Dec 13, 2024 8.070 8.680 7.620 8.620 33,933 +0.33(+3.98%)
Dec 12, 2024 7.930 8.404 7.690 8.290 45,164 +0.32(+4.02%)
Dec 11, 2024 8.570 8.950 7.940 7.970 82,799 -0.41(-4.89%)
Dec 10, 2024 8.370 8.847 8.030 8.380 36,897 +0.12(+1.45%)
Dec 09, 2024 8.810 9.200 7.730 8.260 89,554 -0.69(-7.71%)
Dec 06, 2024 8.960 9.340 8.650 8.950 59,787 +0.19(+2.17%)
Dec 05, 2024 8.820 9.160 8.530 8.760 67,857 -0.01(-0.11%)
Dec 04, 2024 8.678 8.900 8.486 8.770 19,986 +0.42(+5.03%)
Dec 03, 2024 8.970 9.010 8.200 8.350 73,182 -0.57(-6.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.