ACTG - Acacia Research Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20193.08003.16003.08003.16003.160086,200
Apr 24, 20193.06003.14003.05003.09003.0900123,200
Apr 23, 20193.15003.19003.06003.06003.0600201,900
Apr 22, 20193.17003.24003.06003.14003.140066,300
Apr 18, 20193.13003.23003.10003.19003.1900115,100
Apr 17, 20193.20003.22003.10003.15003.1500176,500
Apr 16, 20193.15003.19003.13003.19003.190098,300
Apr 15, 20193.11003.17003.09003.14003.1400145,500
Apr 12, 20193.15003.16003.08003.12003.120065,900
Apr 11, 20193.19003.21003.12003.14003.140069,400
Apr 10, 20193.17003.21003.15003.20003.200085,300
Apr 09, 20193.25003.28003.14003.15003.150087,700
Apr 08, 20193.24003.32003.21003.29003.2900185,300
Apr 05, 20193.24003.30003.16003.26003.260070,000
Apr 04, 20193.26003.26003.21003.23003.230088,200
Apr 03, 20193.25003.26003.24003.25003.2500107,300
Apr 02, 20193.24003.28003.17003.25003.2500193,100
Apr 01, 20193.28003.31003.24003.25003.2500185,400
Mar 29, 20193.25003.34003.22003.26003.2600116,400
Mar 28, 20193.24003.26003.21003.25003.250082,900
Mar 27, 20193.25003.26003.18003.20003.2000138,400
Mar 26, 20193.27003.27003.22003.25003.2500286,500
Mar 25, 20193.13003.33003.13003.27003.2700333,700
Mar 22, 20193.16003.19003.11003.14003.1400561,700
Mar 21, 20193.15003.18003.14003.16003.1600100,600
Mar 20, 20193.10003.18003.09003.15003.1500217,200
Mar 19, 20193.10003.14003.07003.11003.1100199,800
Mar 18, 20193.02003.10003.01003.09003.0900284,700
Mar 15, 20193.05003.12002.97003.02003.0200563,700
Mar 14, 20193.18003.20003.05003.05003.0500246,100
Mar 13, 20193.14003.17003.12003.15003.1500134,700
Mar 12, 20193.10003.17003.10003.15003.150069,000
Mar 11, 20193.02003.17003.02003.13003.130083,400
Mar 08, 20193.00003.05002.96003.04003.0400305,400
Mar 07, 20193.00003.04002.98002.99002.9900431,600
Mar 06, 20193.03003.04002.99003.02003.0200241,400
Mar 05, 20193.05003.05003.00003.02003.020088,900
Mar 04, 20193.04003.11003.02003.04003.040063,500
Mar 01, 20192.95003.07002.95003.05003.050065,700
Feb 28, 20193.11003.20003.04003.05003.050062,300
Feb 27, 20193.09003.15002.94003.10003.100034,000
Feb 26, 20193.16003.20003.11003.11003.110051,500
Feb 25, 20193.18003.23003.13003.16003.160072,400
Feb 22, 20193.12003.24003.12003.20003.200052,300
Feb 21, 20193.16003.18003.09003.12003.120040,000
Feb 20, 20193.16003.20003.16003.19003.190052,400
Feb 19, 20193.15003.20003.15003.18003.180080,100
Feb 15, 20193.15003.19003.10003.18003.180083,500
Feb 14, 20193.19003.19003.11003.12003.120066,100
Feb 13, 20193.18003.19003.17003.19003.190032,900
Feb 12, 20193.23003.23003.12003.17003.170077,500
Feb 11, 20193.16003.18003.14003.18003.180063,800
Feb 08, 20193.07003.16003.05003.13003.130060,000
Feb 07, 20193.09003.14003.04003.07003.070049,700
Feb 06, 20193.08003.17003.06003.14003.140090,900
Feb 05, 20193.13003.16003.10003.11003.110080,900
Feb 04, 20193.06003.11003.02003.11003.1100122,800
Feb 01, 20193.01003.10003.01003.06003.060082,500
Jan 31, 20193.06003.06003.01003.04003.040076,000
Jan 30, 20193.01003.05003.01003.03003.030081,100
Jan 29, 20193.09003.10003.00003.01003.0100130,600
Jan 28, 20193.05003.08003.00003.07003.0700155,100
Jan 25, 20193.08003.11003.03003.05003.050049,900
Jan 24, 20193.03003.09003.03003.09003.090062,500
Jan 23, 20193.04003.10002.99003.05003.050096,200
Jan 22, 20193.03003.08002.98003.03003.0300138,900
Jan 18, 20193.09003.09003.01003.03003.0300102,500
Jan 17, 20193.13003.13003.04003.10003.100079,800
Jan 16, 20193.05003.14003.05003.13003.1300132,900
Jan 15, 20193.03003.10003.01003.06003.060075,300
Jan 14, 20193.05003.10003.00003.04003.040074,600
Jan 11, 20193.03003.11003.00003.06003.0600106,300
Jan 10, 20193.14003.14003.05003.06003.0600138,100
Jan 09, 20193.14003.19003.10003.13003.130074,900
Jan 08, 20193.07003.18003.01003.14003.1400136,000
Jan 07, 20193.01003.09002.97003.07003.0700170,100
Jan 04, 20193.02003.10002.97002.99002.9900182,700
Jan 03, 20193.07003.13002.97003.00003.0000163,000
Jan 02, 20192.95003.13002.94003.10003.1000132,400
Dec 31, 20183.00003.01002.85002.98002.9800208,100
Dec 28, 20182.87003.02002.83003.00003.0000208,000
Dec 27, 20182.82002.87002.79002.87002.8700210,800
Dec 26, 20182.90002.90002.83002.85002.8500175,000
Dec 24, 20182.91002.91002.84002.88002.880079,700
Dec 21, 20182.83002.96002.75002.91002.9100528,400
Dec 20, 20182.91003.04002.82002.85002.8500355,200
Dec 19, 20183.00003.05002.91002.94002.9400199,500
Dec 18, 20182.96003.03002.91002.99002.9900100,300
Dec 17, 20183.00003.01002.94002.95002.9500167,900
Dec 14, 20183.04003.07002.96002.99002.9900118,600
Dec 13, 20183.11003.16002.92003.04003.0400211,000
Dec 12, 20183.28003.28003.05003.10003.1000128,800
Dec 11, 20183.30003.30003.22003.25003.2500154,300
Dec 10, 20183.08003.29003.03003.27003.2700185,700
Dec 07, 20183.02003.06002.97003.03003.0300121,000
Dec 06, 20182.98003.10002.96003.01003.010077,300
Dec 04, 20183.18003.18002.96002.99002.990093,800
Dec 03, 20183.19003.19003.05003.18003.1800121,300
Nov 30, 20183.16003.22003.08003.18003.1800138,700
Nov 29, 20183.17003.19003.14003.17003.170075,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...