Advertisement
Advertisement
U.S. markets close in 3 hours 36 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Acacia Research Corporation (ACTG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.77+0.06 (+1.05%)
As of 12:22PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20215.725.805.665.775.7750,763
Oct 19, 20215.525.745.425.715.71322,700
Oct 18, 20215.515.535.335.505.50474,600
Oct 15, 20215.635.725.495.495.49296,300
Oct 14, 20215.665.735.475.525.52336,100
Oct 13, 20215.545.675.425.625.62304,600
Oct 12, 20215.745.765.445.535.53697,700
Oct 11, 20215.906.065.725.755.75267,700
Oct 08, 20215.955.985.775.845.84463,700
Oct 07, 20216.036.075.836.036.03358,000
Oct 06, 20215.965.995.795.925.92588,000
Oct 05, 20216.286.305.816.076.071,092,400
Oct 04, 20216.836.896.216.276.27878,800
Oct 01, 20216.957.056.776.886.88748,900
Sep 30, 20217.207.326.766.796.792,100,900
Sep 29, 20216.827.196.827.007.00477,300
Sep 28, 20217.037.046.736.786.78370,800
Sep 27, 20217.177.327.017.077.07326,500
Sep 24, 20216.987.546.977.147.14895,800
Sep 23, 20216.807.206.757.157.15811,900
Sep 22, 20216.706.736.466.646.64216,300
Sep 21, 20216.596.756.436.706.70220,300
Sep 20, 20216.716.896.436.546.54389,900
Sep 17, 20216.807.066.716.956.951,222,300
Sep 16, 20216.376.756.326.716.71527,300
Sep 15, 20216.506.556.256.316.31249,200
Sep 14, 20216.696.826.506.556.55362,900
Sep 13, 20216.886.886.456.706.70417,900
Sep 10, 20216.337.046.306.916.911,378,200
Sep 09, 20216.316.486.276.306.30224,100
Sep 08, 20216.656.656.336.366.36316,500
Sep 07, 20216.616.876.506.736.73327,800
Sep 03, 20216.366.606.276.596.59354,500
Sep 02, 20216.316.635.706.396.39872,400
Sep 01, 20216.096.746.026.326.321,231,200
Aug 31, 20215.946.155.906.096.09535,200
Aug 30, 20215.755.965.665.895.89493,600
Aug 27, 20215.645.875.645.725.72176,800
Aug 26, 20215.715.865.635.655.65134,000
Aug 25, 20215.835.875.705.735.73379,600
Aug 24, 20215.855.985.815.855.85145,900
Aug 23, 20215.575.915.575.845.84134,100
Aug 20, 20215.345.525.345.505.50168,100
Aug 19, 20215.415.515.315.395.39186,900
Aug 18, 20215.475.695.345.455.45153,100
Aug 17, 20215.505.625.445.475.47185,900
Aug 16, 20215.765.845.515.555.55414,700
Aug 13, 20215.865.895.705.755.75220,300
Aug 12, 20216.016.025.775.835.83213,100
Aug 11, 20215.996.045.736.026.02120,400
Aug 10, 20215.936.005.835.955.95149,000
Aug 09, 20215.715.995.715.935.9381,600
Aug 06, 20215.875.985.745.925.92120,200
Aug 05, 20215.655.835.655.815.81141,300
Aug 04, 20215.575.745.515.635.63108,700
Aug 03, 20215.785.855.555.645.64148,800
Aug 02, 20215.665.875.605.755.75167,200
Jul 30, 20215.665.755.605.645.64175,500
Jul 29, 20215.765.845.665.685.68209,900
Jul 28, 20215.735.825.655.755.75172,700
Jul 27, 20215.785.795.585.675.67227,600
Jul 26, 20215.855.975.785.845.84140,700
Jul 23, 20215.975.985.785.855.85195,300
Jul 22, 20216.416.415.895.945.94130,200
Jul 21, 20216.056.346.056.236.23211,100
Jul 20, 20215.776.205.726.056.05397,900
Jul 19, 20215.445.975.435.815.81370,400
Jul 16, 20216.176.175.505.545.54372,400
Jul 15, 20215.885.945.775.805.80131,100
Jul 14, 20216.076.155.875.905.90186,700
Jul 13, 20216.066.196.056.076.07155,400
Jul 12, 20216.076.185.956.106.10105,300
Jul 09, 20215.916.175.866.126.12202,500
Jul 08, 20215.806.015.205.885.88439,000
Jul 07, 20216.216.225.975.985.98208,600
Jul 06, 20216.446.446.096.196.19256,400
Jul 02, 20216.486.496.276.426.42182,200
Jul 01, 20216.806.876.366.466.46343,000
Jun 30, 20216.346.776.316.766.76515,900
Jun 29, 20216.456.456.206.346.34198,200
Jun 28, 20216.526.576.336.406.40242,500
Jun 25, 20216.506.666.456.516.51793,800
Jun 24, 20216.296.466.246.456.45238,900
Jun 23, 20216.146.366.116.246.24318,600
Jun 22, 20216.096.146.026.116.11198,700
Jun 21, 20216.146.216.086.136.13223,500
Jun 18, 20216.196.296.006.136.13355,400
Jun 17, 20216.126.286.066.246.24339,700
Jun 16, 20216.076.236.026.176.17300,400
Jun 15, 20216.036.135.976.116.11317,300
Jun 14, 20216.496.536.046.086.08374,100
Jun 11, 20216.306.496.196.436.43204,400
Jun 10, 20216.556.606.166.256.25521,800
Jun 09, 20216.536.986.486.566.561,038,200
Jun 08, 20215.776.935.676.526.522,444,600
Jun 07, 20215.315.795.285.755.75514,900
Jun 04, 20215.435.465.265.295.29443,200
Jun 03, 20215.355.425.255.395.39364,100
Jun 02, 20215.505.505.355.385.38322,800
Jun 01, 20215.375.525.305.495.49400,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement