Advertisement
Advertisement
U.S. Markets close in 24 mins
Advertisement
Advertisement
Advertisement
Advertisement

Acacia Research Corporation (ACTG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
4.0600-0.0700 (-1.69%)
As of 03:34PM EST. Market open.
Advertisement
Advertisement
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20224.15004.15004.04504.06004.0600115,139
Nov 30, 20224.08004.16004.04004.13004.1300296,400
Nov 29, 20224.08004.11004.02004.08004.0800104,200
Nov 28, 20224.09004.15004.06004.10004.1000179,200
Nov 25, 20224.10004.22004.09004.12004.1200106,200
Nov 23, 20223.95004.09003.94004.08004.0800297,800
Nov 22, 20223.88003.97003.86003.94003.9400143,500
Nov 21, 20223.87003.92003.84003.88003.8800201,600
Nov 18, 20223.90003.95003.85003.87003.8700112,000
Nov 17, 20223.90003.92003.82003.89003.8900191,100
Nov 16, 20223.91003.97003.89003.93003.9300135,500
Nov 15, 20223.94004.01003.88003.94003.9400181,100
Nov 14, 20223.94004.00003.87003.90003.9000260,700
Nov 11, 20223.92004.10003.92004.02004.0200132,500
Nov 10, 20224.06004.09003.88003.98003.9800307,700
Nov 09, 20224.06004.06003.88003.94003.9400204,300
Nov 08, 20223.97004.03003.96004.00004.0000209,800
Nov 07, 20223.99004.12003.92004.01004.0100434,200
Nov 04, 20223.98004.02003.88003.91003.9100589,800
Nov 03, 20224.00004.06003.96003.97003.9700162,000
Nov 02, 20224.13004.17004.03004.05004.0500184,700
Nov 01, 20224.06004.20003.96004.13004.1300436,500
Oct 31, 20224.15004.37003.99003.99003.99001,802,500
Oct 28, 20223.98004.02003.85003.90003.9000562,300
Oct 27, 20223.91004.07003.90003.95003.9500303,200
Oct 26, 20223.85004.04003.83003.92003.9200401,300
Oct 25, 20223.74003.94003.74003.87003.8700372,500
Oct 24, 20223.78003.82003.69003.74003.7400246,700
Oct 21, 20223.58003.83003.58003.77003.77001,251,900
Oct 20, 20223.61003.63003.54003.61003.6100416,500
Oct 19, 20223.69003.72003.59003.61003.6100768,600
Oct 18, 20223.78003.78003.66003.69003.6900411,000
Oct 17, 20223.82003.83003.70003.71003.71001,156,300
Oct 14, 20223.83003.85003.73003.75003.7500169,700
Oct 13, 20223.75003.83003.68003.80003.8000413,200
Oct 12, 20223.81003.85003.77003.80003.800056,400
Oct 11, 20223.83003.84003.74003.80003.8000147,800
Oct 10, 20224.00004.02003.83003.85003.850058,300
Oct 07, 20224.05004.05003.88003.99003.9900179,300
Oct 06, 20224.15004.20004.06004.09004.0900103,000
Oct 05, 20224.19004.24004.12004.17004.170058,400
Oct 04, 20224.10004.25004.10004.23004.2300157,800
Oct 03, 20224.07004.11003.99004.06004.060098,100
Sep 30, 20223.97004.09003.96004.04004.0400119,000
Sep 29, 20224.06004.06003.95004.01004.0100135,100
Sep 28, 20224.00004.11003.94004.08004.0800166,000
Sep 27, 20224.05004.08003.99004.01004.010079,000
Sep 26, 20224.00004.08004.00004.01004.0100161,900
Sep 23, 20224.12004.12004.02004.04004.0400114,300
Sep 22, 20224.11004.15004.07004.12004.120068,700
Sep 21, 20224.20004.21004.09004.12004.1200119,700
Sep 20, 20224.17004.22004.11004.20004.200095,000
Sep 19, 20224.25004.26004.08004.21004.2100186,500
Sep 16, 20224.08004.27004.03004.27004.2700503,800
Sep 15, 20224.15004.22004.11004.16004.1600136,100
Sep 14, 20224.19004.21004.12004.17004.1700162,900
Sep 13, 20224.17004.23004.13004.19004.1900134,200
Sep 12, 20224.20004.27004.17004.24004.2400101,200
Sep 09, 20224.14004.24004.11004.21004.2100110,700
Sep 08, 20224.15004.32004.08004.12004.1200137,600
Sep 07, 20224.20004.20004.09004.15004.1500156,400
Sep 06, 20224.27004.27004.09004.21004.2100222,900
Sep 02, 20224.37004.42004.26004.27004.2700143,100
Sep 01, 20224.45004.45004.26004.36004.3600218,400
Aug 31, 20224.51004.51004.43004.49004.4900150,200
Aug 30, 20224.58004.58004.37004.51004.5100174,000
Aug 29, 20224.52004.64004.50004.58004.5800131,100
Aug 26, 20224.76004.76004.57004.60004.6000153,800
Aug 25, 20224.65004.77004.64004.76004.7600133,400
Aug 24, 20224.70004.77004.64004.66004.6600162,200
Aug 23, 20224.82004.90004.69004.70004.7000320,200
Aug 22, 20224.63004.84004.63004.83004.8300295,700
Aug 19, 20224.73004.78004.67004.69004.6900477,200
Aug 18, 20224.59004.83004.56004.76004.7600212,300
Aug 17, 20224.67004.76004.58004.61004.6100264,000
Aug 16, 20224.74004.81004.67004.72004.7200331,600
Aug 15, 20224.85004.89004.77004.80004.8000175,600
Aug 12, 20224.83004.95004.79004.87004.8700177,800
Aug 11, 20224.83005.09004.77004.83004.8300361,500
Aug 10, 20224.95005.11004.89005.02005.0200254,400
Aug 09, 20225.00005.00004.76004.85004.8500254,200
Aug 08, 20225.03005.14005.00005.00005.0000184,600
Aug 05, 20225.03005.12004.97005.05005.0500207,100
Aug 04, 20225.01005.21005.01005.07005.0700405,900
Aug 03, 20225.02005.19005.00005.01005.0100341,100
Aug 02, 20225.04005.12004.99005.05005.0500132,900
Aug 01, 20225.04005.12004.97005.05005.0500198,700
Jul 29, 20224.95005.08004.91005.04005.0400235,000
Jul 28, 20224.75004.97004.74004.91004.9100214,200
Jul 27, 20224.76004.88004.71004.76004.7600122,000
Jul 26, 20224.67004.72004.61004.72004.7200165,200
Jul 25, 20224.80004.82004.69004.71004.7100130,200
Jul 22, 20224.80004.85004.75004.80004.8000126,400
Jul 21, 20224.89004.89004.76004.81004.8100216,100
Jul 20, 20224.80004.94004.80004.88004.8800133,600
Jul 19, 20224.85004.94004.74004.84004.8400232,700
Jul 18, 20224.94005.03004.81004.82004.8200122,300
Jul 15, 20225.04005.08004.89004.91004.9100171,600
Jul 14, 20225.03005.08004.95005.02005.0200154,800
Jul 13, 20225.05005.19005.03005.09005.0900212,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement