Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

7.260 -0.180 (-2.42%)
Streaming Delayed Price Updated: 3:45 PM EDT, Oct 18, 2024 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 (%)
Oct 18, 2024 7.530 7.530 7.160 7.260 19,636 -0.18(-2.42%)
Oct 17, 2024 7.930 8.015 7.210 7.440 37,662 -0.64(-7.92%)
Oct 16, 2024 8.200 8.500 7.810 8.080 20,135 -0.25(-3.00%)
Oct 15, 2024 8.050 8.340 8.039 8.330 17,904 +0.40(+5.02%)
Oct 14, 2024 7.490 7.970 7.280 7.932 33,666 +0.58(+7.92%)
Oct 11, 2024 7.480 7.480 7.150 7.350 23,522 +0.19(+2.65%)
Oct 10, 2024 7.200 7.470 6.900 7.160 16,352 +0.26(+3.77%)
Oct 09, 2024 7.120 7.250 6.880 6.900 23,567 -0.05(-0.72%)
Oct 08, 2024 7.020 7.300 6.920 6.950 26,957 -0.18(-2.52%)
Oct 07, 2024 7.290 7.500 6.800 7.130 95,295 -0.33(-4.42%)
Oct 04, 2024 6.950 7.500 6.365 7.460 79,761 +0.45(+6.45%)
Oct 03, 2024 7.020 7.200 6.860 7.008 22,707 -0.09(-1.30%)
Oct 02, 2024 6.910 7.400 6.900 7.100 8,903 +0.18(+2.60%)
Oct 01, 2024 7.470 7.500 6.730 6.920 39,834 -0.53(-7.11%)
Sep 30, 2024 6.500 7.800 6.470 7.450 51,484 +1.18(+18.82%)
Sep 27, 2024 6.190 6.590 6.190 6.270 68,704 +0.20(+3.29%)
Sep 26, 2024 6.550 6.550 5.730 6.070 47,426 +0.27(+4.66%)
Sep 25, 2024 6.520 6.610 5.510 5.800 35,979 -0.72(-11.04%)
Sep 24, 2024 6.940 6.990 6.510 6.520 24,661 -0.14(-2.10%)
Sep 23, 2024 7.320 7.700 6.050 6.660 55,115 -0.65(-8.89%)
Sep 20, 2024 8.000 8.200 7.010 7.310 109,771 -0.88(-10.74%)
Sep 19, 2024 8.100 8.190 8.000 8.190 4,560 +0.19(+2.37%)
Sep 18, 2024 8.020 8.225 8.000 8.000 11,717 -0.02(-0.25%)
Sep 17, 2024 8.360 8.460 8.000 8.020 39,921 -0.35(-4.18%)
Sep 16, 2024 7.875 8.370 7.875 8.370 25,421 +0.36(+4.49%)
Sep 13, 2024 7.950 8.170 7.950 8.010 20,594 +0.06(+0.75%)
Sep 12, 2024 8.100 8.220 7.500 7.950 99,736 -0.13(-1.61%)
Sep 11, 2024 8.270 8.400 8.080 8.080 74,304 -0.12(-1.46%)
Sep 10, 2024 8.120 8.250 8.105 8.200 32,516 -0.07(-0.85%)
Sep 09, 2024 7.990 8.470 7.950 8.270 56,223 +0.12(+1.47%)
Sep 06, 2024 8.073 8.200 7.956 8.150 27,199 +0.00(+0.00%)
Sep 05, 2024 8.180 8.240 8.040 8.150 9,544 -0.04(-0.55%)
Sep 04, 2024 8.100 8.270 8.050 8.195 23,187 +0.19(+2.31%)
Sep 03, 2024 8.200 8.200 8.000 8.010 5,756 -0.04(-0.50%)
Aug 30, 2024 8.100 8.250 8.000 8.050 38,448 -0.08(-0.98%)
Aug 29, 2024 7.970 8.170 7.910 8.130 11,742 +0.15(+1.88%)
Aug 28, 2024 8.060 8.200 7.980 7.980 27,618 -0.07(-0.87%)
Aug 27, 2024 8.030 8.200 8.030 8.050 14,061 +0.09(+1.13%)
Aug 26, 2024 7.980 8.500 7.960 7.960 185,433 -0.12(-1.49%)
Aug 23, 2024 8.000 8.150 8.000 8.080 10,124 +0.03(+0.37%)
Aug 22, 2024 8.370 8.780 8.050 8.050 32,476 -0.55(-6.40%)
Aug 21, 2024 8.950 8.950 8.334 8.600 21,687 +0.14(+1.65%)
Aug 20, 2024 8.990 8.990 7.970 8.460 31,177 -0.33(-3.75%)
Aug 19, 2024 8.940 9.000 8.060 8.790 36,391 +0.09(+1.03%)
Aug 16, 2024 8.900 9.210 8.060 8.700 41,553 -0.20(-2.22%)
Aug 15, 2024 9.900 10.16 7.330 8.897 49,594 -0.25(-2.76%)
Aug 14, 2024 8.620 9.450 8.610 9.150 59,147 +0.54(+6.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.