XNAS
Datos históricos de Actuate Therapeutics Inc
Actuate Therapeutics Inc · ACTU
$0.62
▲ +0.00 (+0.05%)
Última operación · 10/10/2026, 18:34:02 UTC
- Variación en el periodo
- −92.17%
- Máximo
- US$8.49
- 10 de octubre de 2025
- Mínimo
- US$0.60
- 28 de septiembre de 2026
- Volumen medio diario
- 0.18 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.64 | 0.68 | 0.61 | 0.61 | −10.13% | 301,185.139 |
| 8 oct 2026 | 0.68 | 0.72 | 0.62 | 0.68 | −6.24% | 324,460.8 |
| 7 oct 2026 | 0.64 | 0.72 | 0.62 | 0.72 | −10.77% | 637,890.306 |
| 6 oct 2026 | 0.89 | 0.89 | 0.76 | 0.81 | −7.24% | 337,679.107 |
| 5 oct 2026 | 0.85 | 0.93 | 0.80 | 0.87 | +6.83% | 202,227.307 |
| 2 oct 2026 | 0.93 | 0.95 | 0.80 | 0.82 | −7.89% | 96,149.373 |
| 1 oct 2026 | 0.80 | 0.96 | 0.77 | 0.89 | +14.04% | 494,408.914 |
| 30 sep 2026 | 0.71 | 0.83 | 0.69 | 0.78 | +13.66% | 410,719.843 |
| 29 sep 2026 | 0.74 | 0.75 | 0.68 | 0.69 | −6.82% | 112,757.895 |
| 28 sep 2026 | 0.69 | 0.74 | 0.60 | 0.74 | +8.26% | 276,977.649 |
| 25 sep 2026 | 0.65 | 0.75 | 0.64 | 0.68 | +9.68% | 383,494.624 |
| 24 sep 2026 | 0.75 | 0.75 | 0.61 | 0.62 | −15.25% | 273,379.264 |
| 23 sep 2026 | 0.80 | 0.87 | 0.72 | 0.73 | −9.39% | 223,238.792 |
| 22 sep 2026 | 0.90 | 0.93 | 0.80 | 0.81 | −11.01% | 187,230.838 |
| 21 sep 2026 | 0.99 | 1.02 | 0.89 | 0.91 | −7.53% | 275,522.473 |
| 18 sep 2026 | 1.00 | 1.03 | 0.96 | 0.98 | −1.41% | 114,376.529 |
| 17 sep 2026 | 1.04 | 1.05 | 0.96 | 1.00 | −0.22% | 174,595.887 |
| 16 sep 2026 | 1.00 | 1.05 | 0.94 | 1.00 | +1.39% | 208,826.285 |
| 15 sep 2026 | 1.04 | 1.06 | 0.98 | 0.98 | −4.50% | 148,445.573 |
| 14 sep 2026 | 1.08 | 1.09 | 0.99 | 1.03 | −3.74% | 259,021.096 |
| 11 sep 2026 | 1.15 | 1.23 | 1.03 | 1.07 | −6.96% | 239,600.918 |
| 10 sep 2026 | 1.25 | 1.28 | 1.13 | 1.15 | −8.73% | 204,995.749 |
| 9 sep 2026 | 1.38 | 1.40 | 1.26 | 1.26 | −8.03% | 124,416.303 |
| 8 sep 2026 | 1.46 | 1.48 | 1.33 | 1.37 | −7.43% | 210,021.507 |
| 4 sep 2026 | 1.45 | 1.73 | 1.33 | 1.48 | +8.03% | 1.32 M |
| 3 sep 2026 | 1.39 | 1.46 | 1.26 | 1.37 | +5.38% | 474,036.027 |
| 2 sep 2026 | 1.50 | 1.55 | 1.30 | 1.30 | −15.58% | 335,528.179 |
| 1 sep 2026 | 1.49 | 1.58 | 1.41 | 1.54 | +1.32% | 129,763.028 |
| 31 ago 2026 | 1.64 | 1.65 | 1.46 | 1.52 | −8.16% | 274,736.236 |
| 28 ago 2026 | 1.69 | 1.78 | 1.63 | 1.66 | −2.07% | 231,304.366 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.