NASDAQ:ACTG
Acacia Research Corporation Stock Price (Quote)
$4.87
-0.0200 (-0.409%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.80 | $5.47 | Tuesday, 30th Apr 2024 ACTG stock ended at $4.87. This is 0.409% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.24% from a day low at $4.84 to a day high of $4.90. |
| 90 days | $3.79 | $5.47 | |
| 52 weeks | $3.44 | $5.47 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2023 | $3.85 | $3.85 | $3.67 | $3.71 | 118 824 |
| May 01, 2023 | $3.83 | $3.87 | $3.78 | $3.86 | 133 448 |
| Apr 28, 2023 | $3.75 | $3.85 | $3.73 | $3.85 | 153 960 |
| Apr 27, 2023 | $3.71 | $3.79 | $3.69 | $3.74 | 172 069 |
| Apr 26, 2023 | $3.62 | $3.72 | $3.60 | $3.70 | 123 258 |
| Apr 25, 2023 | $3.71 | $3.73 | $3.60 | $3.62 | 255 837 |
| Apr 24, 2023 | $3.73 | $3.82 | $3.70 | $3.73 | 104 972 |
| Apr 21, 2023 | $3.82 | $3.82 | $3.70 | $3.76 | 181 060 |
| Apr 20, 2023 | $3.78 | $3.85 | $3.73 | $3.85 | 187 730 |
| Apr 19, 2023 | $3.80 | $3.81 | $3.73 | $3.80 | 112 466 |
| Apr 18, 2023 | $3.94 | $4.00 | $3.79 | $3.83 | 223 785 |
| Apr 17, 2023 | $3.74 | $4.00 | $3.74 | $3.94 | 359 409 |
| Apr 14, 2023 | $3.73 | $3.79 | $3.66 | $3.78 | 279 783 |
| Apr 13, 2023 | $3.72 | $3.72 | $3.60 | $3.72 | 281 915 |
| Apr 12, 2023 | $3.88 | $3.88 | $3.65 | $3.70 | 226 840 |
| Apr 11, 2023 | $3.86 | $3.95 | $3.85 | $3.89 | 420 989 |
| Apr 10, 2023 | $3.74 | $3.91 | $3.73 | $3.87 | 254 715 |
| Apr 06, 2023 | $3.78 | $3.83 | $3.65 | $3.76 | 477 266 |
| Apr 05, 2023 | $3.74 | $3.85 | $3.69 | $3.77 | 235 023 |
| Apr 04, 2023 | $4.00 | $4.03 | $3.64 | $3.77 | 470 136 |
| Apr 03, 2023 | $3.89 | $4.09 | $3.87 | $3.95 | 899 735 |
| Mar 31, 2023 | $3.91 | $3.91 | $3.82 | $3.86 | 195 628 |
| Mar 30, 2023 | $3.85 | $3.93 | $3.77 | $3.88 | 221 396 |
| Mar 29, 2023 | $3.90 | $3.91 | $3.83 | $3.85 | 267 149 |
| Mar 28, 2023 | $3.73 | $3.91 | $3.72 | $3.90 | 320 493 |
