NASDAQ:ACIA
Delisted
Acacia Communications Inc. Stock Price (Quote)
$114.99
+0 (+0%)
At Close: May 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 27th May 2022 ACIA stock ended at $114.99. During the day the stock fluctuated 0% from a day low at $114.99 to a day high of $114.99. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jul 21, 2016 | $57.85 | $57.85 | $57.85 | $57.85 | 1 832 400 |
| Jul 20, 2016 | $62.40 | $62.40 | $62.40 | $62.40 | 1 566 600 |
| Jul 19, 2016 | $58.73 | $58.73 | $58.73 | $58.73 | 2 247 400 |
| Jul 18, 2016 | $57.09 | $57.09 | $57.09 | $57.09 | 1 228 100 |
| Jul 15, 2016 | $53.40 | $54.90 | $52.99 | $54.78 | 805 900 |
| Jul 14, 2016 | $51.13 | $52.63 | $50.27 | $52.43 | 1 143 200 |
| Jul 13, 2016 | $51.50 | $51.50 | $47.00 | $49.62 | 1 479 900 |
| Jul 12, 2016 | $49.32 | $51.87 | $48.31 | $51.36 | 1 328 800 |
| Jul 11, 2016 | $46.07 | $49.39 | $45.38 | $48.87 | 1 923 000 |
| Jul 08, 2016 | $45.75 | $46.94 | $43.58 | $43.95 | 883 600 |
| Jul 07, 2016 | $43.22 | $47.07 | $43.20 | $44.19 | 1 313 000 |
| Jul 06, 2016 | $40.76 | $43.00 | $40.10 | $42.89 | 401 100 |
| Jul 05, 2016 | $42.24 | $42.24 | $40.04 | $41.36 | 344 300 |
| Jul 01, 2016 | $40.00 | $42.34 | $39.29 | $41.08 | 582 500 |
| Jun 30, 2016 | $37.59 | $40.00 | $36.86 | $39.94 | 537 500 |
| Jun 29, 2016 | $39.19 | $39.25 | $37.14 | $37.86 | 397 300 |
| Jun 28, 2016 | $35.45 | $38.81 | $35.05 | $38.19 | 1 001 400 |
| Jun 27, 2016 | $37.03 | $37.49 | $32.92 | $34.45 | 1 058 000 |
| Jun 24, 2016 | $37.08 | $39.77 | $37.03 | $37.26 | 1 059 100 |
| Jun 23, 2016 | $40.68 | $40.78 | $37.53 | $39.05 | 457 700 |
| Jun 22, 2016 | $38.49 | $40.86 | $38.13 | $39.68 | 681 100 |
| Jun 21, 2016 | $41.16 | $41.74 | $38.65 | $38.90 | 1 022 200 |
| Jun 20, 2016 | $44.95 | $45.75 | $40.59 | $41.19 | 901 400 |
| Jun 17, 2016 | $45.46 | $45.75 | $43.16 | $43.89 | 646 700 |
| Jun 16, 2016 | $42.38 | $45.75 | $40.00 | $44.32 | 966 700 |
