ACTG - Acacia Research Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20192.65002.79002.62002.75002.7500410,300
Sep 19, 20192.67002.69002.61002.67002.670084,700
Sep 18, 20192.75002.75002.67002.67002.670093,500
Sep 17, 20192.82002.91002.73002.74002.7400140,400
Sep 16, 20193.04003.04002.78002.82002.8200225,100
Sep 13, 20192.99003.02002.93003.01003.0100157,400
Sep 12, 20192.95002.99002.85002.95002.9500135,700
Sep 11, 20192.61002.95002.59002.91002.9100267,600
Sep 10, 20192.60002.67002.59002.59002.5900163,700
Sep 09, 20192.64002.71002.58002.59002.5900145,200
Sep 06, 20192.63002.64002.60002.61002.610071,900
Sep 05, 20192.64002.67002.58002.61002.610072,000
Sep 04, 20192.60002.68002.60002.62002.620075,900
Sep 03, 20192.57002.62002.57002.59002.5900206,800
Aug 30, 20192.61002.70002.57002.61002.6100104,800
Aug 29, 20192.65002.68002.60002.60002.600080,400
Aug 28, 20192.56002.64002.56002.63002.630087,200
Aug 27, 20192.72002.72002.58002.59002.590084,700
Aug 26, 20192.73002.74002.67002.69002.6900109,100
Aug 23, 20192.87002.88002.70002.71002.7100156,800
Aug 22, 20192.92002.95002.88002.88002.880041,700
Aug 21, 20192.89002.96002.86002.90002.900038,500
Aug 20, 20192.87002.95002.85002.87002.870047,800
Aug 19, 20192.85002.93002.84002.89002.890048,900
Aug 16, 20192.89002.93002.81002.86002.860078,000
Aug 15, 20192.91002.91002.84002.89002.890093,500
Aug 14, 20192.91002.94002.84002.91002.910053,000
Aug 13, 20192.94003.00002.88002.95002.950041,900
Aug 12, 20192.89002.96002.85002.94002.940050,700
Aug 09, 20192.93002.96002.86002.91002.910045,000
Aug 08, 20192.99003.05002.90002.92002.9200189,200
Aug 07, 20192.95003.05002.92002.97002.970047,200
Aug 06, 20193.15003.15002.91002.95002.950084,500
Aug 05, 20193.05003.05002.90002.95002.950087,500
Aug 02, 20192.75003.09002.71003.06003.0600132,600
Aug 01, 20192.78002.86002.74002.75002.750083,200
Jul 31, 20192.85002.87002.79002.79002.790072,800
Jul 30, 20192.76002.84002.76002.81002.810048,400
Jul 29, 20192.83002.89002.70002.77002.770064,800
Jul 26, 20192.72002.77002.72002.75002.750057,100
Jul 25, 20192.75002.79002.72002.72002.720064,900
Jul 24, 20192.81002.82002.77002.78002.780080,900
Jul 23, 20192.76002.82002.76002.80002.800047,800
Jul 22, 20192.82002.83002.73002.75002.750038,800
Jul 19, 20192.76002.83002.76002.82002.820052,600
Jul 18, 20192.76002.83002.76002.79002.790048,600
Jul 17, 20192.82002.82002.75002.76002.760043,800
Jul 16, 20192.79002.85002.77002.82002.820048,700
Jul 15, 20192.80002.80002.73002.80002.800037,000
Jul 12, 20192.83002.96002.82002.82002.8200140,600
Jul 11, 20192.77002.83002.77002.83002.830061,600
Jul 10, 20192.80002.86002.78002.78002.780039,600
Jul 09, 20192.81002.81002.75002.79002.790047,200
Jul 08, 20192.88002.90002.82002.82002.820019,400
Jul 05, 20192.86002.92002.86002.89002.890019,500
Jul 03, 20192.83002.89002.82002.89002.890072,300
Jul 02, 20192.90002.93002.70002.83002.8300311,800
Jul 01, 20192.96002.96002.90002.90002.900060,700
Jun 28, 20192.91003.02002.90002.96002.9600223,800
Jun 27, 20192.85002.98002.85002.93002.9300141,800
Jun 26, 20192.90002.92002.83002.86002.8600409,400
Jun 25, 20192.90002.91002.88002.89002.890077,200
Jun 24, 20192.87003.01002.87002.88002.8800124,000
Jun 21, 20193.10003.17002.84002.86002.8600388,900
Jun 20, 20193.11003.20003.09003.10003.100098,600
Jun 19, 20193.10003.12003.08003.09003.0900107,700
Jun 18, 20193.12003.15003.09003.10003.100073,600
Jun 17, 20193.09003.12003.09003.10003.100045,800
Jun 14, 20193.11003.14003.09003.09003.090042,300
Jun 13, 20193.12003.12003.10003.11003.110028,200
Jun 12, 20193.09003.11003.08003.10003.100061,700
Jun 11, 20193.13003.13003.07003.11003.110081,400
Jun 10, 20193.11003.13003.08003.11003.110047,300
Jun 07, 20193.10003.13003.04003.12003.120054,300
Jun 06, 20193.10003.11003.09003.11003.110075,200
Jun 05, 20193.10003.14003.09003.11003.110060,200
Jun 04, 20193.09003.12003.08003.10003.100084,500
Jun 03, 20193.12003.13003.05003.09003.0900155,600
May 31, 20193.06003.12003.06003.12003.1200723,600
May 30, 20193.06003.14003.04003.07003.0700488,400
May 29, 20193.04003.06003.02003.06003.060092,100
May 28, 20193.14003.14003.05003.06003.060047,100
May 24, 20193.10003.13003.08003.13003.130073,000
May 23, 20193.11003.15003.06003.10003.1000349,000
May 22, 20193.14003.15003.10003.13003.130047,700
May 21, 20193.15003.16003.10003.15003.1500449,100
May 20, 20193.04003.15003.02003.14003.1400171,400
May 17, 20193.13003.13003.05003.05003.050098,200
May 16, 20193.15003.20003.10003.16003.160072,000
May 15, 20193.16003.16003.15003.15003.150029,300
May 14, 20193.15003.20003.15003.17003.170044,700
May 13, 20193.10003.16003.07003.15003.150090,200
May 10, 20193.11003.17003.06003.17003.1700202,600
May 09, 20193.13003.17003.06003.14003.140075,400
May 08, 20193.12003.16003.11003.14003.140096,000
May 07, 20193.11003.17003.10003.12003.120074,800
May 06, 20193.08003.15003.08003.13003.130088,000
May 03, 20193.15003.17003.11003.16003.160049,600
May 02, 20193.16003.18003.11003.15003.150055,700
May 01, 20193.17003.19003.13003.16003.160053,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...