Stockscreener 앱 받기
0.6501
3.56%
-0.0289
Actuate Therapeutics Inc 주식 (ACTU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-09 | $0.6799 | $0.6353 | $0.0446 | 156,911.0 | -4.26% |
| 2026-10-08 | $0.7241 | $0.6206 | $0.1035 | 324,360.0 | -6.24% |
| 2026-10-07 | $0.7242 | $0.615 | $0.1092 | 636,165.0 | -10.77% |
| 2026-10-06 | $0.89 | $0.7597 | $0.1303 | 246,811.0 | -7.24% |
| 2026-10-05 | $0.9258 | $0.8007 | $0.1251 | 201,876.0 | +6.83% |
| 2026-10-02 | $0.9498 | $0.80 | $0.1498 | 91,075.0 | -7.89% |
| 2026-10-01 | $0.9598 | $0.765 | $0.1948 | 493,854.0 | +14.04% |
| 2026-09-30 | $0.83 | $0.69 | $0.14 | 408,968.0 | +13.66% |
| 2026-09-29 | $0.7479 | $0.6832 | $0.0647 | 111,049.0 | -6.82% |
| 2026-09-28 | $0.738 | $0.6042 | $0.1338 | 276,927.0 | +8.26% |
| 2026-09-25 | $0.7499 | $0.6401 | $0.1098 | 382,033.0 | +9.68% |
| 2026-09-24 | $0.7501 | $0.6095 | $0.1406 | 236,420.0 | -15.25% |
| 2026-09-23 | $0.8692 | $0.72 | $0.1492 | 221,285.0 | -9.39% |
| 2026-09-22 | $0.9302 | $0.80 | $0.1302 | 187,227.0 | -11.01% |
| 2026-09-21 | $1.02 | $0.89 | $0.13 | 267,711.0 | -7.53% |
| 2026-09-18 | $1.03 | $0.9601 | $0.0699 | 113,077.0 | -1.41% |
| 2026-09-17 | $1.05 | $0.9625 | $0.0874 | 174,545.0 | -0.22% |
| 2026-09-16 | $1.05 | $0.94 | $0.11 | 208,824.0 | +1.39% |
| 2026-09-15 | $1.06 | $0.98 | $0.08 | 148,105.0 | -4.50% |
| 2026-09-14 | $1.09 | $0.99 | $0.0999 | 259,000.0 | -3.74% |
| 2026-09-11 | $1.23 | $1.03 | $0.1999 | 238,826.0 | -6.96% |
| 2026-09-10 | $1.28 | $1.13 | $0.15 | 204,420.0 | -8.73% |
| 2026-09-09 | $1.40 | $1.26 | $0.1399 | 119,749.0 | -8.03% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $0.9598 | $0.615 | $0.3448 | 2,151,052.0 | -16.62% |
| 2026-09 | $1.73 | $0.6042 | $1.13 | 6,023,374.0 | -48.70% |
| 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% |
3.73%
자본화:
|
볼륨(24시간):