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 |
| Jul 14, 2021 | $6.07 | $6.15 | $5.87 | $5.90 | 186 731 |
| Jul 13, 2021 | $6.06 | $6.19 | $6.05 | $6.07 | 155 367 |
| Jul 12, 2021 | $6.07 | $6.18 | $5.95 | $6.10 | 105 309 |
| Jul 09, 2021 | $5.91 | $6.17 | $5.86 | $6.12 | 202 526 |
| Jul 08, 2021 | $5.80 | $6.01 | $5.20 | $5.88 | 438 954 |
| Jul 07, 2021 | $6.21 | $6.22 | $5.97 | $5.98 | 207 528 |
| Jul 06, 2021 | $6.44 | $6.44 | $6.09 | $6.19 | 256 167 |
| Jul 02, 2021 | $6.48 | $6.49 | $6.27 | $6.42 | 182 207 |
| Jul 01, 2021 | $6.80 | $6.87 | $6.36 | $6.46 | 341 911 |
| Jun 30, 2021 | $6.34 | $6.77 | $6.31 | $6.76 | 511 441 |
| Jun 29, 2021 | $6.45 | $6.45 | $6.20 | $6.34 | 198 241 |
| Jun 28, 2021 | $6.52 | $6.57 | $6.33 | $6.40 | 242 517 |
| Jun 25, 2021 | $6.50 | $6.66 | $6.45 | $6.51 | 722 738 |
| Jun 24, 2021 | $6.29 | $6.46 | $6.24 | $6.45 | 238 941 |
| Jun 23, 2021 | $6.14 | $6.36 | $6.11 | $6.24 | 318 642 |
| Jun 22, 2021 | $6.09 | $6.14 | $6.02 | $6.11 | 198 674 |
| Jun 21, 2021 | $6.14 | $6.21 | $6.08 | $6.13 | 223 361 |
| Jun 18, 2021 | $6.19 | $6.29 | $6.00 | $6.13 | 355 423 |
| Jun 17, 2021 | $6.12 | $6.28 | $6.06 | $6.24 | 339 744 |
| Jun 16, 2021 | $6.07 | $6.23 | $6.02 | $6.17 | 300 419 |
| Jun 15, 2021 | $6.03 | $6.13 | $5.97 | $6.11 | 317 335 |
| Jun 14, 2021 | $6.49 | $6.53 | $6.04 | $6.08 | 373 939 |
| Jun 11, 2021 | $6.30 | $6.49 | $6.19 | $6.43 | 204 397 |
| Jun 10, 2021 | $6.55 | $6.60 | $6.16 | $6.25 | 521 803 |
| Jun 09, 2021 | $6.53 | $6.98 | $6.48 | $6.56 | 1 038 239 |
