NASDAQ:ACTG
Acacia Research Corporation Stock Price (Quote)
$4.82
-0.110 (-2.23%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.70 | $5.47 | Wednesday, 17th Apr 2024 ACTG stock ended at $4.82. This is 2.23% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 3.33% from a day low at $4.81 to a day high of $4.97. |
| 90 days | $3.69 | $5.47 | |
| 52 weeks | $3.44 | $5.47 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-07 | $3.72 | $3.76 | $3.69 | $3.74 | 241 310 |
| 2023-08-04 | $3.86 | $3.89 | $3.65 | $3.72 | 524 764 |
| 2023-08-03 | $4.00 | $4.00 | $3.88 | $3.92 | 184 243 |
| 2023-08-02 | $3.98 | $4.05 | $3.97 | $4.01 | 92 596 |
| 2023-08-01 | $3.98 | $4.03 | $3.97 | $4.00 | 76 097 |
| 2023-07-31 | $3.95 | $3.99 | $3.95 | $3.99 | 91 042 |
| 2023-07-28 | $4.01 | $4.01 | $3.93 | $3.94 | 73 625 |
| 2023-07-27 | $3.97 | $4.04 | $3.96 | $3.98 | 128 356 |
| 2023-07-26 | $3.98 | $4.02 | $3.95 | $3.95 | 156 562 |
| 2023-07-25 | $4.02 | $4.02 | $3.94 | $3.98 | 105 303 |
| 2023-07-24 | $4.08 | $4.12 | $4.03 | $4.04 | 168 801 |
| 2023-07-21 | $4.11 | $4.11 | $4.04 | $4.06 | 157 256 |
| 2023-07-20 | $4.13 | $4.13 | $4.03 | $4.07 | 122 780 |
| 2023-07-19 | $4.16 | $4.18 | $4.09 | $4.11 | 106 512 |
| 2023-07-18 | $4.10 | $4.19 | $4.09 | $4.15 | 105 252 |
| 2023-07-17 | $4.09 | $4.16 | $4.09 | $4.09 | 87 902 |
| 2023-07-14 | $4.10 | $4.11 | $4.00 | $4.08 | 120 710 |
| 2023-07-13 | $4.03 | $4.12 | $4.03 | $4.11 | 180 564 |
| 2023-07-12 | $4.16 | $4.16 | $4.01 | $4.03 | 176 068 |
| 2023-07-11 | $4.18 | $4.20 | $4.08 | $4.10 | 197 763 |
| 2023-07-10 | $4.01 | $4.17 | $4.01 | $4.16 | 184 030 |
| 2023-07-07 | $3.87 | $4.02 | $3.87 | $4.02 | 176 491 |
| 2023-07-06 | $3.93 | $3.93 | $3.85 | $3.88 | 119 208 |
| 2023-07-05 | $4.06 | $4.07 | $3.97 | $3.97 | 86 437 |
| 2023-07-03 | $4.16 | $4.17 | $4.03 | $4.10 | 83 651 |
