Advertisement
Advertisement
U.S. markets open in 4 hours 10 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Acacia Research Corporation (ACTG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.0900-0.0800 (-1.92%)
At close: 04:00PM EDT
4.0900 0.00 (0.00%)
After hours: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 12, 20225.19005.30005.09005.15005.1500700,100
Jul 11, 20225.11005.28005.02005.22005.2200677,600
Jul 08, 20224.82005.24004.82005.14005.1400633,100
Jul 07, 20224.77004.97004.76004.87004.8700667,900
Jul 06, 20224.74004.88004.56004.76004.7600617,500
Jul 05, 20224.47004.85004.45004.76004.7600740,200
Jul 01, 20224.98005.07004.51004.53004.53001,037,700
Jun 30, 20224.99005.12004.94005.04005.0400673,300
Jun 29, 20225.11005.29004.97005.15005.1500776,900
Jun 28, 20225.13005.26005.04005.11005.1100624,300
Jun 27, 20225.01005.29004.96005.14005.1400911,900
Jun 24, 20224.85005.25004.84005.02005.02006,977,600
Jun 23, 20224.82004.86004.69004.82004.8200698,100
Jun 22, 20224.80004.90004.72004.79004.7900939,600
Jun 21, 20224.42004.88004.41004.78004.7800856,200
Jun 17, 20224.24004.42004.22004.39004.3900814,500
Jun 16, 20224.41004.48004.17004.24004.2400725,200
Jun 15, 20224.29004.52004.26004.45004.4500658,500
Jun 14, 20224.37004.41004.22004.28004.2800512,400
Jun 13, 20224.48004.54004.34004.37004.3700571,100
Jun 10, 20224.56004.66004.55004.61004.6100401,800
Jun 09, 20224.57004.75004.51004.65004.6500603,600
Jun 08, 20224.55004.63004.48004.58004.5800438,700
Jun 07, 20224.33004.70004.31004.60004.6000778,500
Jun 06, 20224.45004.50004.34004.34004.3400598,100
Jun 03, 20224.54004.54004.33004.44004.4400694,200
Jun 02, 20224.62004.77004.57004.58004.5800742,500
Jun 01, 20224.80004.81004.62004.63004.6300644,100
May 31, 20224.75004.89004.71004.78004.7800646,800
May 27, 20224.69004.82004.69004.73004.7300962,100
May 26, 20224.47004.74004.47004.65004.6500573,900
May 25, 20224.29004.51004.27004.45004.4500476,900
May 24, 20224.33004.50004.25004.33004.3300510,500
May 23, 20224.35004.49004.26004.39004.3900439,800
May 20, 20224.38004.41004.22004.32004.3200399,600
May 19, 20224.36004.46004.31004.33004.3300423,900
May 18, 20224.51004.60004.35004.37004.3700653,500
May 17, 20224.55004.69004.52004.59004.5900491,200
May 16, 20224.45004.67004.42004.47004.4700575,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement