ACTG - Acacia Research Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 20183.80003.90003.70003.75003.7500118,095
Aug 14, 20183.90003.90003.75003.85003.8500188,100
Aug 13, 20183.95004.00003.90003.90003.9000104,800
Aug 10, 20183.85003.98003.85003.93003.9300146,700
Aug 09, 20183.85003.95003.85003.90003.9000384,300
Aug 08, 20183.85003.95003.78003.95003.9500159,500
Aug 07, 20183.75003.85003.75003.80003.8000178,100
Aug 06, 20183.70003.75003.68003.75003.750054,700
Aug 03, 20183.70003.75003.70003.75003.750043,500
Aug 02, 20183.75003.80003.65003.70003.7000118,300
Aug 01, 20183.80003.80003.75003.80003.800063,100
Jul 31, 20183.70003.80003.68003.80003.8000103,600
Jul 30, 20183.65003.75003.65003.70003.700083,600
Jul 27, 20183.80003.85003.65003.65003.6500158,000
Jul 26, 20183.80003.85003.70003.80003.800096,600
Jul 25, 20183.75003.85003.70003.80003.800095,600
Jul 24, 20183.80003.90003.75003.75003.7500172,000
Jul 23, 20183.85003.90003.75003.80003.8000115,000
Jul 20, 20183.90004.00003.85003.90003.900080,700
Jul 19, 20183.90003.95003.85003.90003.9000129,900
Jul 18, 20183.85004.00003.75003.95003.9500202,300
Jul 17, 20183.85003.85003.80003.85003.850054,600
Jul 16, 20183.90003.90003.78003.85003.850083,100
Jul 13, 20183.95003.95003.80003.85003.8500116,400
Jul 12, 20183.95004.00003.90003.90003.900066,400
Jul 11, 20183.95003.95003.90003.95003.950048,900
Jul 10, 20184.10004.10003.90003.95003.9500176,800
Jul 09, 20184.05004.10004.00004.10004.100057,400
Jul 06, 20184.05004.20004.00004.05004.0500119,900
Jul 05, 20184.10004.15004.05004.05004.0500305,900
Jul 03, 20184.15004.15004.10004.10004.100043,300
Jul 02, 20184.10004.20004.10004.15004.1500178,000
Jun 29, 20184.15004.20004.05004.15004.1500326,900
Jun 28, 20184.20004.25004.10004.15004.1500149,900
Jun 27, 20184.25004.28004.15004.25004.2500117,600
Jun 26, 20184.30004.30004.20004.25004.2500101,300
Jun 25, 20184.30004.35004.20004.30004.3000257,000
Jun 22, 20184.15004.35004.10004.35004.3500717,500
Jun 21, 20184.20004.22004.00004.15004.1500415,200
Jun 20, 20184.30004.30004.15004.20004.2000289,100
Jun 19, 20184.30004.35004.16004.25004.2500132,900
Jun 18, 20184.35004.40004.25004.30004.3000178,900
Jun 15, 20184.35004.40004.25004.40004.4000462,900
Jun 14, 20184.20004.39004.15004.35004.3500443,400
Jun 13, 20184.15004.25004.13004.20004.2000216,200
Jun 12, 20184.20004.25004.15004.15004.1500160,600
Jun 11, 20184.10004.20004.10004.20004.2000439,600
Jun 08, 20184.00004.15004.00004.10004.1000109,100
Jun 07, 20184.00004.20004.00004.05004.0500266,000
Jun 06, 20183.95004.10003.95004.05004.0500293,900
Jun 05, 20183.80004.00003.80003.95003.9500534,100
Jun 04, 20183.90003.93003.75003.80003.8000462,600
Jun 01, 20183.85003.90003.80003.85003.8500151,200
May 31, 20183.90003.90003.85003.85003.850077,000
May 30, 20183.90003.93003.80003.85003.8500259,600
May 29, 20183.90003.93003.85003.90003.9000123,900
May 25, 20183.90003.95003.82003.90003.9000142,100
May 24, 20184.00004.08003.90003.90003.9000204,900
May 23, 20183.95004.05003.95004.00004.0000175,500
May 22, 20184.00004.05003.90003.95003.9500323,400
May 21, 20183.90004.03003.86003.95003.9500191,900
May 18, 20183.95003.98003.85003.90003.9000269,400
May 17, 20183.90004.00003.90003.90003.9000332,400
May 16, 20183.90004.00003.83003.85003.8500303,200
May 15, 20183.80004.00003.80003.85003.8500262,500
May 14, 20183.80003.95003.80003.80003.8000204,200
May 11, 20183.80003.85003.75003.75003.7500245,800
May 10, 20183.80003.85003.70003.75003.7500223,800
May 09, 20183.75003.84003.75003.80003.8000201,400
May 08, 20183.60003.85003.60003.75003.7500184,700
May 07, 20183.70003.75003.60003.60003.6000305,600
May 04, 20183.65003.75003.65003.70003.7000229,500
May 03, 20183.65003.75003.60003.70003.7000173,800
May 02, 20183.65003.85003.55003.70003.7000288,000
May 01, 20183.65003.75003.60003.65003.6500231,500
Apr 30, 20183.70003.80003.65003.65003.6500218,200
Apr 27, 20183.65003.75003.65003.70003.700054,400
Apr 26, 20183.65003.80003.65003.70003.7000202,800
Apr 25, 20183.60003.70003.60003.65003.650083,000
Apr 24, 20183.65003.70003.50003.60003.6000288,700
Apr 23, 20183.60003.68003.60003.65003.650083,700
Apr 20, 20183.55003.60003.50003.60003.6000167,100
Apr 19, 20183.50003.65003.50003.55003.550099,200
Apr 18, 20183.50003.60003.45003.55003.5500139,700
Apr 17, 20183.35003.55003.28003.45003.45002,105,000
Apr 16, 20183.55003.55003.25003.30003.3000286,100
Apr 13, 20183.55003.60003.50003.53003.5300116,600
Apr 12, 20183.60003.70003.55003.55003.5500109,100
Apr 11, 20183.55003.70003.55003.63003.6300110,800
Apr 10, 20183.50003.65003.48003.60003.6000122,100
Apr 09, 20183.55003.55003.45003.45003.450056,700
Apr 06, 20183.55003.65003.50003.50003.500090,800
Apr 05, 20183.50003.70003.45003.55003.5500407,700
Apr 04, 20183.35003.45003.30003.40003.4000149,200
Apr 03, 20183.40003.40003.35003.35003.350085,000
Apr 02, 20183.50003.55003.35003.40003.400090,200
Mar 29, 20183.35003.50003.30003.50003.5000136,900
Mar 28, 20183.35003.45003.30003.35003.3500176,700
Mar 27, 20183.40003.45003.30003.35003.3500110,900
Mar 26, 20183.50003.50003.35003.40003.4000258,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...