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 |
| May 31, 2016 | $5.16 | $5.16 | $5.16 | $5.16 | 979 201 |
| May 27, 2016 | $5.23 | $5.23 | $5.23 | $5.23 | 227 104 |
| May 26, 2016 | $5.32 | $5.32 | $5.32 | $5.32 | 373 254 |
| May 25, 2016 | $5.35 | $5.35 | $5.35 | $5.35 | 722 097 |
| May 24, 2016 | $5.21 | $5.21 | $5.21 | $5.21 | 386 719 |
| May 23, 2016 | $5.08 | $5.08 | $5.08 | $5.08 | 615 666 |
| May 20, 2016 | $4.98 | $4.98 | $4.98 | $4.98 | 786 521 |
| May 19, 2016 | $4.64 | $4.64 | $4.64 | $4.64 | 478 861 |
| May 18, 2016 | $4.66 | $4.66 | $4.66 | $4.66 | 434 386 |
| May 17, 2016 | $4.72 | $4.72 | $4.72 | $4.72 | 651 409 |
| May 16, 2016 | $4.70 | $4.70 | $4.70 | $4.70 | 235 180 |
| May 13, 2016 | $4.59 | $4.59 | $4.59 | $4.59 | 359 606 |
| May 12, 2016 | $4.63 | $4.63 | $4.63 | $4.63 | 399 774 |
| May 11, 2016 | $4.70 | $4.70 | $4.70 | $4.70 | 267 680 |
| May 10, 2016 | $4.62 | $4.62 | $4.62 | $4.62 | 274 906 |
| May 09, 2016 | $4.59 | $4.59 | $4.59 | $4.59 | 297 813 |
| May 06, 2016 | $4.63 | $4.63 | $4.63 | $4.63 | 361 507 |
| May 05, 2016 | $4.57 | $4.57 | $4.57 | $4.57 | 346 308 |
| May 04, 2016 | $4.61 | $4.61 | $4.61 | $4.61 | 440 446 |
| May 03, 2016 | $4.61 | $4.61 | $4.61 | $4.61 | 442 407 |
| May 02, 2016 | $4.73 | $4.73 | $4.73 | $4.73 | 490 847 |
| Apr 29, 2016 | $4.82 | $4.82 | $4.82 | $4.82 | 575 759 |
| Apr 28, 2016 | $4.60 | $4.60 | $4.60 | $4.60 | 643 700 |
| Apr 27, 2016 | $4.43 | $4.43 | $4.43 | $4.43 | 398 077 |
| Apr 26, 2016 | $4.55 | $4.55 | $4.55 | $4.55 | 584 446 |
