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 |
| Sep 20, 2023 | $3.63 | $3.69 | $3.59 | $3.59 | 242 169 |
| Sep 19, 2023 | $3.66 | $3.68 | $3.61 | $3.62 | 145 058 |
| Sep 18, 2023 | $3.67 | $3.71 | $3.65 | $3.66 | 186 366 |
| Sep 15, 2023 | $3.74 | $3.78 | $3.65 | $3.66 | 1 286 483 |
| Sep 14, 2023 | $3.59 | $3.86 | $3.59 | $3.74 | 695 238 |
| Sep 13, 2023 | $3.69 | $3.71 | $3.58 | $3.59 | 229 117 |
| Sep 12, 2023 | $3.60 | $3.72 | $3.60 | $3.68 | 238 245 |
| Sep 11, 2023 | $3.58 | $3.63 | $3.56 | $3.60 | 256 279 |
| Sep 08, 2023 | $3.60 | $3.65 | $3.53 | $3.57 | 232 869 |
| Sep 07, 2023 | $3.61 | $3.64 | $3.51 | $3.58 | 450 976 |
| Sep 06, 2023 | $3.67 | $3.74 | $3.61 | $3.62 | 251 414 |
| Sep 05, 2023 | $3.76 | $3.78 | $3.67 | $3.67 | 323 056 |
| Sep 01, 2023 | $3.81 | $3.85 | $3.76 | $3.79 | 104 984 |
| Aug 31, 2023 | $3.83 | $3.87 | $3.79 | $3.81 | 139 932 |
| Aug 30, 2023 | $3.82 | $3.86 | $3.81 | $3.82 | 62 048 |
| Aug 29, 2023 | $3.83 | $3.87 | $3.79 | $3.82 | 75 116 |
| Aug 28, 2023 | $3.85 | $3.88 | $3.81 | $3.84 | 94 675 |
| Aug 25, 2023 | $3.79 | $3.86 | $3.73 | $3.84 | 109 251 |
| Aug 24, 2023 | $3.79 | $3.84 | $3.76 | $3.77 | 118 997 |
| Aug 23, 2023 | $3.76 | $3.85 | $3.75 | $3.82 | 172 588 |
| Aug 22, 2023 | $3.77 | $3.81 | $3.71 | $3.75 | 154 487 |
| Aug 21, 2023 | $3.71 | $3.78 | $3.66 | $3.74 | 254 759 |
| Aug 18, 2023 | $3.69 | $3.76 | $3.66 | $3.70 | 413 327 |
| Aug 17, 2023 | $3.80 | $3.82 | $3.70 | $3.72 | 205 763 |
| Aug 16, 2023 | $3.77 | $3.81 | $3.75 | $3.76 | 150 778 |
