Stockscreener 앱 받기
1.48
8.03%
0.11
Actuate Therapeutics Inc 주식 (ACTU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $1.73 | $1.33 | $0.40 | 1,322,811.0 | +8.03% |
| 2026-09-03 | $1.46 | $1.26 | $0.20 | 473,872.0 | +5.38% |
| 2026-09-02 | $1.55 | $1.30 | $0.25 | 329,150.0 | -15.58% |
| 2026-09-01 | $1.58 | $1.41 | $0.1699 | 129,562.0 | +1.32% |
| 2026-08-31 | $1.65 | $1.46 | $0.19 | 274,725.0 | -8.16% |
| 2026-08-28 | $1.78 | $1.63 | $0.1498 | 231,266.0 | -2.07% |
| 2026-08-27 | $1.80 | $1.63 | $0.1663 | 363,420.0 | -5.06% |
| 2026-08-26 | $1.97 | $1.57 | $0.40 | 3,288,565.0 | +12.66% |
| 2026-08-25 | $1.58 | $1.20 | $0.3799 | 575,133.0 | +28.46% |
| 2026-08-24 | $1.31 | $1.18 | $0.129 | 179,284.0 | -3.15% |
| 2026-08-21 | $1.34 | $1.18 | $0.1618 | 264,732.0 | +3.25% |
| 2026-08-20 | $1.34 | $1.01 | $0.3299 | 932,268.0 | +16.04% |
| 2026-08-19 | $1.10 | $1.00 | $0.10 | 156,526.0 | +0.95% |
| 2026-08-18 | $1.14 | $0.9889 | $0.1511 | 325,200.0 | +6.06% |
| 2026-08-17 | $1.03 | $0.95 | $0.08 | 130,423.0 | -1.98% |
| 2026-08-14 | $1.03 | $0.90 | $0.13 | 109,612.0 | +3.58% |
| 2026-08-13 | $0.985 | $0.9423 | $0.0427 | 100,888.0 | +0.54% |
| 2026-08-12 | $1.01 | $0.9352 | $0.0748 | 206,494.0 | -3.97% |
| 2026-08-11 | $1.04 | $0.912 | $0.128 | 315,944.0 | -0.98% |
| 2026-08-10 | $1.14 | $1.00 | $0.14 | 215,354.0 | -7.69% |
| 2026-08-07 | $1.25 | $1.10 | $0.15 | 203,465.0 | -10.16% |
Actuate Therapeutics Inc 주식 (ACTU) 연도별 가격 이력
이 심층 분석에서는 Actuate Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ACTU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Actuate Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Actuate Therapeutics Inc 주식 (ACTU) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $1.73 | $1.26 | $0.47 | 3,578,206.0 | -2.63% |
| 2026-08 | $1.97 | $0.90 | $1.07 | 8,712,824.0 | +36.94% |
| 2026-07 | $1.95 | $1.03 | $0.9199 | 9,096,053.0 | -27.45% |
| 2026-06 | $2.78 | $1.46 | $1.32 | 4,099,644.0 | -24.26% |
| 2026-05 | $3.43 | $1.96 | $1.47 | 2,453,861.0 | -31.29% |
| 2026-04 | $3.19 | $1.58 | $1.61 | 4,581,878.0 | +7.30% |
| 2026-03 | $3.94 | $2.05 | $1.89 | 2,073,331.0 | -26.74% |
| 2026-02 | $5.14 | $3.71 | $1.43 | 694,992.0 | -20.59% |
| 2026-01 | $7.05 | $4.57 | $2.48 | 1,688,035.0 | -23.04% |
Actuate Therapeutics Inc 주식 (ACTU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7.90 | $5.81 | $2.09 | 2,124,740.0 | -21.10% |
| 2025-11 | $7.79 | $5.61 | $2.18 | 970,580.0 | +14.56% |
| 2025-10 | $8.49 | $6.29 | $2.20 | 1,579,961.0 | -0.45% |
| 2025-09 | $9.22 | $6.31 | $2.91 | 1,892,724.0 | -20.73% |
| 2025-08 | $8.99 | $6.77 | $2.22 | 1,156,138.0 | +16.41% |
| 2025-07 | $7.33 | $5.47 | $1.86 | 2,378,298.0 | +18.66% |
| 2025-06 | $11.70 | $5.50 | $6.20 | 2,748,429.0 | -48.66% |
| 2025-05 | $11.99 | $8.07 | $3.92 | 1,408,310.0 | +29.35% |
| 2025-04 | $9.46 | $6.10 | $3.36 | 1,237,938.0 | +35.89% |
| 2025-03 | $8.37 | $6.10 | $2.27 | 750,360.0 | -6.49% |
| 2025-02 | $9.95 | $6.60 | $3.35 | 424,762.0 | -19.82% |
| 2025-01 | $11.73 | $7.60 | $4.13 | 774,836.0 | +13.44% |
Actuate Therapeutics Inc 주식 (ACTU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.09 | $6.27 | $3.82 | 1,538,159.0 | -1.85% |
| 2024-11 | $9.72 | $7.28 | $2.44 | 1,181,951.0 | +0.00% |
| 2024-10 | $9.87 | $6.37 | $3.50 | 932,884.0 | +9.13% |
| 2024-09 | $8.47 | $5.51 | $2.96 | 823,697.0 | -7.45% |
| 2024-08 | $10.16 | $7.33 | $2.83 | 559,172.0 | +0.00% |
0.86%
0.31%
자본화:
|
볼륨(24시간):