ACTG(ACTG)
ACTG
$4.51—Stale · unknown old
NASDAQ • Last print unknown ago
$4.51—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/4/2026 | $4.50 | $4.53 | $4.50 | $4.51 | 26,727 |
| 9/3/2026 | $4.61 | $4.67 | $4.49 | $4.51 | 202,008 |
| 9/2/2026 | $4.54 | $4.65 | $4.54 | $4.63 | 192,400 |
| 9/1/2026 | $4.41 | $4.56 | $4.39 | $4.52 | 247,109 |
| 8/31/2026 | $4.49 | $4.51 | $4.38 | $4.44 | 197,247 |
| 8/28/2026 | $4.51 | $4.51 | $4.47 | $4.47 | 110,427 |
| 8/27/2026 | $4.48 | $4.51 | $4.46 | $4.49 | 62,700 |
| 8/26/2026 | $4.50 | $4.52 | $4.47 | $4.49 | 112,800 |
| 8/25/2026 | $4.51 | $4.55 | $4.50 | $4.50 | 94,033 |
| 8/24/2026 | $4.50 | $4.57 | $4.48 | $4.51 | 215,803 |
| 8/21/2026 | $4.52 | $4.56 | $4.47 | $4.51 | 216,693 |
| 8/20/2026 | $4.52 | $4.55 | $4.50 | $4.51 | 129,104 |
| 8/19/2026 | $4.69 | $4.72 | $4.54 | $4.55 | 202,600 |
| 8/18/2026 | $4.66 | $4.75 | $4.60 | $4.67 | 283,744 |
| 8/17/2026 | $4.57 | $4.68 | $4.51 | $4.68 | 315,722 |
| 8/14/2026 | $4.60 | $4.64 | $4.51 | $4.59 | 262,024 |
| 8/13/2026 | $4.66 | $4.69 | $4.57 | $4.60 | 173,218 |
| 8/12/2026 | $4.62 | $4.68 | $4.59 | $4.66 | 356,600 |
| 8/11/2026 | $4.75 | $4.80 | $4.58 | $4.62 | 458,300 |
| 8/10/2026 | $4.83 | $4.88 | $4.71 | $4.77 | 386,529 |
| 8/7/2026 | $4.72 | $4.83 | $4.63 | $4.82 | 275,619 |
| 8/6/2026 | $4.55 | $4.83 | $4.55 | $4.67 | 404,134 |
| 8/5/2026 | $4.98 | $4.99 | $4.50 | $4.54 | 681,231 |
| 8/4/2026 | $4.62 | $4.73 | $4.57 | $4.61 | 212,612 |
| 8/3/2026 | $4.44 | $4.64 | $4.44 | $4.63 | 248,631 |
| 7/31/2026 | $4.45 | $4.47 | $4.37 | $4.43 | 132,100 |
| 7/30/2026 | $4.51 | $4.52 | $4.41 | $4.41 | 157,820 |
| 7/29/2026 | $4.64 | $4.71 | $4.48 | $4.52 | 256,631 |
| 7/28/2026 | $4.66 | $4.72 | $4.62 | $4.63 | 164,018 |
| 7/27/2026 | $4.67 | $4.73 | $4.58 | $4.63 | 222,100 |
| 7/24/2026 | $4.65 | $4.69 | $4.62 | $4.66 | 183,125 |
| 7/23/2026 | $4.52 | $4.65 | $4.52 | $4.62 | 115,805 |
| 7/22/2026 | $4.59 | $4.64 | $4.54 | $4.57 | 195,300 |
| 7/21/2026 | $4.54 | $4.83 | $4.54 | $4.60 | 323,600 |
| 7/20/2026 | $4.53 | $4.56 | $4.47 | $4.54 | 240,800 |
| 7/17/2026 | $4.44 | $4.55 | $4.44 | $4.54 | 292,908 |
| 7/16/2026 | $4.45 | $4.50 | $4.42 | $4.47 | 196,832 |
| 7/15/2026 | $4.39 | $4.45 | $4.37 | $4.45 | 131,500 |
| 7/14/2026 | $4.53 | $4.53 | $4.37 | $4.37 | 135,700 |
| 7/13/2026 | $4.42 | $4.44 | $4.37 | $4.41 | 112,829 |
| 7/10/2026 | $4.33 | $4.45 | $4.29 | $4.42 | 515,900 |
| 7/9/2026 | $4.44 | $4.51 | $4.32 | $4.38 | 694,600 |
| 7/8/2026 | $4.45 | $4.57 | $4.42 | $4.46 | 154,944 |
| 7/7/2026 | $4.53 | $4.56 | $4.38 | $4.45 | 293,831 |
| 7/6/2026 | $4.53 | $4.55 | $4.48 | $4.50 | 214,913 |
| 7/2/2026 | $4.70 | $4.76 | $4.54 | $4.54 | 183,246 |
| 7/1/2026 | $4.67 | $4.75 | $4.63 | $4.70 | 184,600 |
| 6/30/2026 | $4.66 | $4.71 | $4.63 | $4.66 | 221,100 |
| 6/29/2026 | $4.69 | $4.72 | $4.62 | $4.66 | 334,122 |
| 6/26/2026 | $4.71 | $4.76 | $4.66 | $4.69 | 786,735 |
| 6/25/2026 | $4.70 | $4.75 | $4.69 | $4.70 | 129,700 |
| 6/24/2026 | $4.78 | $4.85 | $4.68 | $4.70 | 186,115 |
| 6/23/2026 | $4.74 | $4.92 | $4.73 | $4.79 | 298,800 |
| 6/22/2026 | $4.85 | $4.87 | $4.74 | $4.74 | 172,271 |
| 6/18/2026 | $4.75 | $4.87 | $4.73 | $4.86 | 256,405 |
| 6/17/2026 | $4.67 | $4.74 | $4.64 | $4.71 | 239,033 |
| 6/16/2026 | $4.71 | $4.84 | $4.68 | $4.68 | 491,028 |
| 6/15/2026 | $4.70 | $4.71 | $4.64 | $4.70 | 199,241 |
| 6/12/2026 | $4.67 | $4.70 | $4.64 | $4.68 | 222,624 |
| 6/11/2026 | $4.71 | $4.74 | $4.63 | $4.66 | 210,623 |
| 6/10/2026 | $4.74 | $4.81 | $4.66 | $4.66 | 211,833 |
| 6/9/2026 | $4.65 | $4.76 | $4.65 | $4.73 | 342,000 |
| 6/8/2026 | $4.62 | $4.72 | $4.62 | $4.64 | 219,000 |