ACTG - Acacia Research Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20193.12003.15003.09003.10003.100071,600
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
Apr 30, 20193.16003.18003.11003.18003.1800182,200
Apr 29, 20193.15003.16003.11003.16003.1600208,500
Apr 26, 20193.16003.19003.12003.15003.150072,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...