Actuate Therapeutics Inc
ACTUNASDAQHealthcare● Active
$1.82
$-0.06(-3.19%)
Market Cap$43545051
P/E Ratio—
52W High$9.248
52W Low$1.58
Actuate Therapeutics Inc（ACTU）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
actu · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$11.99
May 30, 2025
-84.8% from here
5-Year Low5Y
$1.58
Apr 13, 2026
+15.2% from low
IPO Priceadj.
$8.61
Aug 13, 2024
-78.9% since IPO
1 Year Ago
$8.71
Jun 9, 2025
-79.1% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ACTU
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.94 | $1.98 | $1.77 | $1.82 | $1.82 | 67K | -6.19% |
| Jun 5, 2026 | $2.00 | $2.00 | $1.85 | $1.88 | $1.88 | 64K | -6.00% |
| Jun 4, 2026 | $1.85 | $1.96 | $1.81 | $1.94 | $1.94 | 60K | +4.86% |
| Jun 3, 2026 | $1.89 | $1.90 | $1.82 | $1.82 | $1.82 | 82K | -3.70% |
| Jun 2, 2026 | $1.96 | $1.96 | $1.85 | $1.88 | $1.88 | 80K | -4.08% |
| Jun 1, 2026 | $2.18 | $2.25 | $1.91 | $1.99 | $1.99 | 155K | -8.72% |
| May 29, 2026 | $2.10 | $2.18 | $1.96 | $2.02 | $2.02 | 102K | -3.81% |
| May 28, 2026 | $2.10 | $2.19 | $1.97 | $2.08 | $2.08 | 133K | -0.95% |
| May 27, 2026 | $2.28 | $2.50 | $2.03 | $2.11 | $2.11 | 154K | -7.46% |
| May 26, 2026 | $2.42 | $2.50 | $2.15 | $2.20 | $2.20 | 156K | -9.09% |
| May 22, 2026 | $2.79 | $2.79 | $2.36 | $2.38 | $2.38 | 58K | -14.70% |
| May 21, 2026 | $2.44 | $2.52 | $2.32 | $2.42 | $2.42 | 113K | -0.82% |
| May 20, 2026 | $2.39 | $2.62 | $2.39 | $2.51 | $2.51 | 56K | +5.02% |
| May 19, 2026 | $2.43 | $2.49 | $2.31 | $2.40 | $2.40 | 58K | -1.23% |
| May 18, 2026 | $2.60 | $2.81 | $2.34 | $2.43 | $2.43 | 114K | -6.54% |
| May 15, 2026 | $2.88 | $2.96 | $2.61 | $2.62 | $2.62 | 86K | -9.03% |
| May 14, 2026 | $2.94 | $3.04 | $2.83 | $2.90 | $2.90 | 36K | -1.36% |
| May 13, 2026 | $2.89 | $3.05 | $2.74 | $2.97 | $2.97 | 96K | +2.77% |
| May 12, 2026 | $2.86 | $3.09 | $2.85 | $2.89 | $2.89 | 123K | +1.05% |
| May 11, 2026 | $3.27 | $3.35 | $2.90 | $2.98 | $2.98 | 688K | -8.87% |
Showing 1–20 of 456 records
Annual Stock Price Performance · ACTU
Jan 1 → Dec 31 · 3 years2026-70.3%$6.12 → $1.82
-70.3%
2025-23.0%$7.95 → $6.12
-23.0%
2024-19.4%$9.88 → $7.96
-19.4%
Best Year2024 · -19.4%
Worst Year2026 · -70.3%
Positive Years0 / 3
Avg Annual Return-37.6%
3Y Total Return-81.6%
3Y CAGR~-43.1% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in ACTU?
If you invested $1,000 in ACTU at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$211
Total Return-78.9%
CAGR~-54.0% / yr
Profit$-789
Based on Aug 13, 2024 · $8.61Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Actuate Therapeutics Inc（ACTU）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.82。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ACTU 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ACTU 历史股价FMP 日线复权 OHLCV