Acacia Research Corporation (ACTG) NASDAQ

3.39

+0.085(+2.58%)

Updated at September 08 03:05PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20253.343.33.33.373.2988,000
September 04, 20253.233.343.343.353.21141,300
September 03, 20253.313.243.243.353.23174,300
September 02, 20253.363.333.333.513.32221,000
August 29, 20253.283.413.413.443.24285,134
August 28, 20253.313.283.283.353.24109,246
August 27, 20253.293.293.293.323.26109,100
August 26, 20253.243.293.293.333.24107,800
August 25, 20253.333.253.253.333.25115,214
August 22, 20253.263.343.343.393.26240,400
August 21, 20253.243.263.263.273.17159,300
August 20, 20253.273.243.243.293.21106,100
August 19, 20253.313.253.253.353.21170,826
August 18, 20253.333.33.33.393.3140,631
August 15, 20253.383.343.343.413.34376,800
August 14, 20253.413.373.373.463.37288,700
August 13, 20253.343.443.443.53.32285,354
August 12, 20253.323.343.343.493.28414,511
August 11, 20253.253.293.293.293.24175,015
August 08, 20253.353.253.253.363.23282,300
August 07, 20253.283.333.333.353.18310,900
August 06, 20253.573.263.263.693.12716,334
August 05, 20253.563.593.593.653.56127,516
August 04, 20253.433.563.563.563.43138,800
August 01, 20253.53.433.433.523.36222,753
July 31, 20253.593.543.543.643.52118,007
July 30, 20253.773.613.613.83.58226,114
July 29, 20253.843.743.743.883.71134,900
July 28, 20253.793.823.823.833.75160,342
July 25, 20253.83.773.773.813.73143,908
July 24, 20253.773.783.783.863.77110,243
July 23, 20253.733.793.793.83.69116,100
July 22, 20253.673.693.693.723.6498,600
July 21, 20253.713.643.643.793.63106,728
July 18, 20253.793.73.73.793.67115,005
July 17, 20253.763.763.763.823.75120,200
July 16, 20253.693.763.763.763.62177,020
July 15, 20253.783.663.663.83.64234,404
July 14, 20253.973.773.773.973.74328,133
July 11, 20253.843.973.974.023.82375,500
July 10, 20253.793.843.843.913.79247,241
July 09, 20253.793.813.813.893.78167,400
July 08, 20253.713.793.793.823.71201,316
July 07, 20253.713.693.693.763.68144,500
July 03, 20253.763.743.743.783.7266,800
July 02, 20253.683.743.743.743.68102,000
July 01, 20253.553.673.673.733.52156,809
June 30, 20253.683.583.583.713.57113,534
June 27, 20253.623.693.693.693.6349,714
June 26, 20253.563.623.623.793.56135,600
June 25, 20253.643.563.563.643.55135,011
June 24, 20253.633.653.653.663.6137,334
June 23, 20253.573.613.613.643.55124,042
June 20, 20253.693.583.583.753.58255,200
June 18, 20253.663.663.663.723.6161,044
June 17, 20253.683.683.683.743.67145,501
June 16, 20253.693.723.723.773.68122,800
June 13, 20253.863.683.683.873.68170,849
June 12, 20253.783.813.813.863.77184,830
June 11, 20253.863.823.823.883.8381,415