U.S. markets close in 4 hours 4 minutes

Acacia Research Corporation (ACTG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.2800+0.0200 (+0.61%)
As of 11:51AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20203.25683.31003.20003.28003.280055,263
Oct 16, 20203.31003.39003.24003.26003.2600219,500
Oct 15, 20203.31003.47003.29003.33003.3300128,700
Oct 14, 20203.35003.39003.29003.32003.3200223,600
Oct 13, 20203.36003.37003.33003.35003.350077,800
Oct 12, 20203.40003.45003.32003.39003.390092,000
Oct 09, 20203.36003.42003.35003.38003.3800163,300
Oct 08, 20203.35003.36003.25003.26003.2600282,300
Oct 07, 20203.37003.37003.30003.33003.3300192,200
Oct 06, 20203.37003.40003.33003.34003.3400131,900
Oct 05, 20203.44003.53003.36003.37003.3700119,200
Oct 02, 20203.42003.49003.39003.41003.4100117,300
Oct 01, 20203.49003.58003.49003.52003.5200140,400
Sep 30, 20203.47003.54003.44003.47003.470042,300
Sep 29, 20203.50003.60003.43003.45003.450070,500
Sep 28, 20203.45003.63003.45003.51003.5100412,900
Sep 25, 20203.38003.47003.35003.38003.3800122,500
Sep 24, 20203.49003.51003.32003.38003.3800286,000
Sep 23, 20203.53003.62003.46003.48003.4800195,900
Sep 22, 20203.60003.70003.46003.52003.5200389,500
Sep 21, 20203.73003.80003.59003.61003.6100246,600
Sep 18, 20203.84003.88003.74003.80003.8000183,100
Sep 17, 20203.74003.84003.58003.80003.800046,600
Sep 16, 20203.87003.91003.77003.79003.7900179,500
Sep 15, 20203.80003.85003.78003.79003.7900115,700
Sep 14, 20203.78003.85003.77003.79003.790080,300
Sep 11, 20203.80003.86003.74003.76003.7600108,700
Sep 10, 20203.84003.93003.82003.82003.8200112,400
Sep 09, 20203.78003.92003.78003.82003.8200229,700
Sep 08, 20203.78003.86003.66003.69003.6900249,000
Sep 04, 20203.76003.84003.66003.80003.8000167,100
Sep 03, 20203.82003.86003.72003.75003.7500140,600
Sep 02, 20203.81003.91003.81003.82003.820079,900
Sep 01, 20203.76003.82003.72003.82003.8200191,400
Aug 31, 20203.83003.85003.72003.80003.8000182,900
Aug 28, 20203.84003.91003.74003.84003.8400185,700
Aug 27, 20203.97003.97003.81003.85003.8500114,700
Aug 26, 20203.99004.00003.89003.94003.9400230,700
Aug 25, 20203.99004.01003.96003.97003.9700306,300
Aug 24, 20203.89004.01003.87003.98003.9800206,300
Aug 21, 20204.00004.01003.91003.92003.9200163,300
Aug 20, 20203.96004.00003.92003.99003.990080,400
Aug 19, 20203.97004.01003.92003.98003.9800119,400
Aug 18, 20203.99004.03003.83003.97003.9700478,200
Aug 17, 20204.02004.05003.96004.03004.0300138,600
Aug 14, 20204.13004.13003.96004.00004.0000263,300
Aug 13, 20204.12004.20004.07004.13004.1300255,700
Aug 12, 20204.18004.21004.07004.11004.1100207,900
Aug 11, 20204.15004.19004.06004.10004.1000373,700
Aug 10, 20204.20004.25003.93004.10004.1000623,600
Aug 07, 20204.06004.20004.04004.14004.1400426,200
Aug 06, 20203.94004.15003.94004.04004.0400327,600
Aug 05, 20204.01004.01003.90003.95003.9500176,900
Aug 04, 20203.97004.01003.94003.97003.970098,300
Aug 03, 20203.93004.06003.91003.97003.9700112,800
Jul 31, 20204.02004.04003.89003.96003.9600227,600
Jul 30, 20204.05004.10003.98004.04004.0400193,100
Jul 29, 20204.12004.25003.99004.09004.0900199,900
Jul 28, 20204.03004.18004.03004.09004.0900240,300
Jul 27, 20204.01004.12003.98004.04004.0400176,300
Jul 24, 20203.98004.13003.98004.07004.0700143,700
Jul 23, 20204.08004.32003.96004.02004.0200434,300
Jul 22, 20204.07004.13004.04004.09004.0900173,900
Jul 21, 20204.20004.46004.04004.10004.1000729,600
Jul 20, 20204.01004.29003.99004.25004.2500400,300
Jul 17, 20204.08004.08003.90004.01004.0100249,800
Jul 16, 20204.09004.17004.04004.09004.0900222,700
Jul 15, 20203.95004.15003.90004.11004.1100272,800
Jul 14, 20203.85003.94003.78003.89003.8900164,100
Jul 13, 20203.83004.01003.78003.79003.7900439,300
Jul 10, 20203.86003.93003.75003.82003.8200201,800
Jul 09, 20203.89003.98003.84003.85003.8500288,600
Jul 08, 20203.84003.92003.76003.89003.8900259,700
Jul 07, 20204.00004.00003.79003.85003.8500314,500
Jul 06, 20204.16004.25003.95004.00004.0000318,100
Jul 02, 20204.12004.34004.07004.13004.13001,442,700
Jul 01, 20204.07004.14004.04004.05004.0500280,800
Jun 30, 20204.05004.20004.00004.09004.0900252,900
Jun 29, 20204.10004.17004.01004.06004.0600271,400
Jun 26, 20203.89004.25003.76004.08004.0800858,100
Jun 25, 20203.94003.99003.84003.88003.8800293,300
Jun 24, 20203.95003.98003.82003.95003.9500355,100
Jun 23, 20203.99004.10003.94003.98003.9800381,100
Jun 22, 20203.88003.93003.78003.92003.9200263,600
Jun 19, 20203.79003.99003.78003.89003.8900580,200
Jun 18, 20203.79003.94003.78003.87003.8700421,000
Jun 17, 20204.00004.03003.84003.85003.8500404,000
Jun 16, 20204.00004.05003.83003.97003.9700605,000
Jun 15, 20203.94004.10003.81004.00004.0000558,200
Jun 12, 20204.07004.13003.97004.01004.0100923,600
Jun 11, 20203.89003.98003.73003.98003.9800854,100
Jun 10, 20203.73004.30003.71003.99003.99001,707,100
Jun 09, 20203.85003.95003.64003.73003.7300982,900
Jun 08, 20203.80003.90003.70003.87003.87001,236,200
Jun 05, 20203.70003.80003.08003.72003.72004,023,800
Jun 04, 20202.91003.22002.83003.19003.1900937,300
Jun 03, 20202.52003.36002.52002.97002.97002,833,100
Jun 02, 20202.58002.59002.49002.50002.500081,700
Jun 01, 20202.59002.64002.55002.55002.5500147,000
May 29, 20202.56002.61002.49002.59002.590067,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...