NASDAQ:ACTG
Acacia Research Corporation Stock Price (Quote)
$4.89
-0.0900 (-1.81%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.80 | $5.47 | Thursday, 25th Apr 2024 ACTG stock ended at $4.89. This is 1.81% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.54% from a day low at $4.88 to a day high of $4.95. |
| 90 days | $3.79 | $5.47 | |
| 52 weeks | $3.44 | $5.47 |
| Date | Open | High | Low | Close | Volume |
| Feb 19, 2021 | $8.02 | $8.77 | $8.02 | $8.50 | 2 811 000 |
| Feb 18, 2021 | $7.97 | $8.21 | $7.67 | $7.99 | 1 044 437 |
| Feb 17, 2021 | $7.85 | $8.45 | $7.84 | $8.12 | 1 204 746 |
| Feb 16, 2021 | $8.17 | $8.40 | $7.79 | $7.86 | 1 427 142 |
| Feb 12, 2021 | $7.92 | $8.08 | $7.44 | $8.00 | 1 291 535 |
| Feb 11, 2021 | $8.24 | $8.30 | $7.56 | $7.86 | 1 327 611 |
| Feb 10, 2021 | $7.65 | $8.50 | $7.42 | $8.05 | 3 001 607 |
| Feb 09, 2021 | $7.20 | $7.94 | $7.18 | $7.49 | 1 926 212 |
| Feb 08, 2021 | $7.16 | $7.27 | $6.64 | $7.18 | 1 963 541 |
| Feb 05, 2021 | $7.48 | $7.50 | $6.87 | $7.15 | 2 066 355 |
| Feb 04, 2021 | $7.32 | $7.70 | $6.90 | $7.30 | 2 302 605 |
| Feb 03, 2021 | $6.41 | $7.24 | $6.41 | $7.08 | 2 738 982 |
| Feb 02, 2021 | $6.01 | $6.65 | $5.99 | $6.42 | 3 219 090 |
| Feb 01, 2021 | $5.77 | $6.14 | $5.70 | $5.98 | 903 837 |
| Jan 29, 2021 | $5.71 | $6.05 | $5.56 | $5.60 | 949 509 |
| Jan 28, 2021 | $5.66 | $5.71 | $5.41 | $5.66 | 533 203 |
| Jan 27, 2021 | $5.75 | $5.85 | $5.30 | $5.66 | 1 148 070 |
| Jan 26, 2021 | $5.69 | $6.10 | $5.67 | $5.95 | 1 401 217 |
| Jan 25, 2021 | $5.59 | $5.78 | $5.10 | $5.60 | 1 652 108 |
| Jan 22, 2021 | $6.00 | $6.05 | $5.65 | $5.74 | 1 525 788 |
| Jan 21, 2021 | $5.58 | $6.25 | $5.46 | $6.11 | 1 237 505 |
| Jan 20, 2021 | $5.70 | $6.02 | $5.29 | $5.69 | 1 920 077 |
| Jan 19, 2021 | $5.65 | $5.76 | $5.37 | $5.60 | 2 650 914 |
| Jan 15, 2021 | $4.92 | $5.26 | $4.78 | $5.16 | 1 507 837 |
| Jan 14, 2021 | $4.39 | $5.57 | $4.33 | $5.09 | 4 125 832 |
