NASDAQ:ACTG
Acacia Research Corporation Stock Price (Quote)
$5.18
+0 (+0%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.80 | $5.26 | Thursday, 9th May 2024 ACTG stock ended at $5.18. During the day the stock fluctuated 2.04% from a day low at $5.14 to a day high of $5.24. |
| 90 days | $3.92 | $5.47 | |
| 52 weeks | $3.44 | $5.47 |
| Date | Open | High | Low | Close | Volume |
| Sep 15, 2016 | $6.56 | $6.56 | $6.56 | $6.56 | 827 300 |
| Sep 14, 2016 | $6.07 | $6.07 | $6.07 | $6.07 | 549 800 |
| Sep 13, 2016 | $6.23 | $6.23 | $6.23 | $6.23 | 755 600 |
| Sep 12, 2016 | $6.44 | $6.44 | $6.44 | $6.44 | 547 800 |
| Sep 09, 2016 | $6.47 | $6.47 | $6.47 | $6.47 | 784 800 |
| Sep 08, 2016 | $6.65 | $6.65 | $6.65 | $6.65 | 476 200 |
| Sep 07, 2016 | $6.86 | $6.86 | $6.86 | $6.86 | 346 000 |
| Sep 06, 2016 | $6.87 | $6.87 | $6.87 | $6.87 | 1 001 600 |
| Sep 02, 2016 | $7.00 | $7.00 | $7.00 | $7.00 | 1 279 700 |
| Sep 01, 2016 | $6.82 | $6.82 | $6.82 | $6.82 | 2 440 700 |
| Aug 31, 2016 | $5.98 | $5.98 | $5.98 | $5.98 | 820 700 |
| Aug 30, 2016 | $5.92 | $5.92 | $5.92 | $5.92 | 763 400 |
| Aug 29, 2016 | $5.93 | $5.93 | $5.93 | $5.93 | 638 500 |
| Aug 26, 2016 | $5.87 | $5.87 | $5.87 | $5.87 | 541 500 |
| Aug 25, 2016 | $6.06 | $6.06 | $6.06 | $6.06 | 317 500 |
| Aug 24, 2016 | $6.10 | $6.10 | $6.10 | $6.10 | 456 400 |
| Aug 23, 2016 | $6.04 | $6.04 | $6.04 | $6.04 | 553 500 |
| Aug 22, 2016 | $6.27 | $6.27 | $6.27 | $6.27 | 292 000 |
| Aug 19, 2016 | $6.21 | $6.21 | $6.21 | $6.21 | 402 000 |
| Aug 18, 2016 | $6.09 | $6.09 | $6.09 | $6.09 | 466 300 |
| Aug 17, 2016 | $6.22 | $6.22 | $6.22 | $6.22 | 358 100 |
| Aug 16, 2016 | $6.32 | $6.32 | $6.32 | $6.32 | 633 400 |
| Aug 15, 2016 | $6.28 | $6.28 | $6.28 | $6.28 | 414 100 |
| Aug 12, 2016 | $6.27 | $6.27 | $6.27 | $6.27 | 340 100 |
| Aug 11, 2016 | $6.27 | $6.27 | $6.27 | $6.27 | 374 700 |
