Canada markets closed

Acacia Research Corporation (ACTG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.33+0.05 (+0.95%)
At close: 04:00PM EDT
5.35 +0.02 (+0.38%)
After hours: 05:57PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20245.265.445.265.335.33306,100
Mar 27, 20245.235.305.235.285.28317,300
Mar 26, 20245.285.295.175.235.23222,700
Mar 25, 20245.275.345.215.245.24363,800
Mar 22, 20245.215.345.115.215.21471,800
Mar 21, 20245.175.255.145.185.18470,300
Mar 20, 20245.055.195.005.175.17591,700
Mar 19, 20244.945.114.895.055.05781,200
Mar 18, 20244.784.994.704.914.91811,100
Mar 15, 20244.304.684.274.654.651,197,000
Mar 14, 20244.034.043.953.983.98248,400
Mar 13, 20244.024.064.004.004.0094,100
Mar 12, 20244.054.064.004.024.0277,400
Mar 11, 20244.014.034.004.024.0267,400
Mar 08, 20244.054.073.994.024.02100,300
Mar 07, 20243.944.033.944.014.0183,700
Mar 06, 20243.993.993.923.923.92140,700
Mar 05, 20244.064.073.943.943.94170,400
Mar 04, 20244.074.114.034.064.06171,800
Mar 01, 20244.054.094.034.064.0693,100
Feb 29, 20244.054.053.974.044.04145,600
Feb 28, 20243.984.033.973.973.97121,300
Feb 27, 20243.984.023.964.004.0081,900
Feb 26, 20244.034.043.953.973.97122,500
Feb 23, 20244.024.053.994.004.00117,400
Feb 22, 20244.004.063.974.014.01153,300
Feb 21, 20244.074.184.004.024.02137,000
Feb 20, 20244.154.224.044.084.08184,400
Feb 16, 20244.334.344.194.194.19126,300
Feb 15, 20244.384.404.304.354.35192,100
Feb 14, 20244.234.334.224.324.32197,900
Feb 13, 20244.274.344.164.184.18219,500
Feb 12, 20244.334.364.244.324.32256,100
Feb 09, 20244.294.394.234.364.36277,400
Feb 08, 20244.254.304.154.264.26422,600
Feb 07, 20243.883.923.823.873.87232,700
Feb 06, 20243.803.913.783.883.88191,900
Feb 05, 20243.974.013.803.813.81322,200
Feb 02, 20243.924.063.913.973.97128,500
Feb 01, 20243.944.033.913.963.96117,700
Jan 31, 20244.024.103.913.913.91219,000
Jan 30, 20244.154.164.024.034.0378,600
Jan 29, 20244.054.494.034.144.14334,200
Jan 26, 20244.094.104.014.064.0669,100
Jan 25, 20244.054.124.014.064.06118,200
Jan 24, 20244.044.093.974.004.00109,000
Jan 23, 20243.984.013.944.004.00135,300
Jan 22, 20243.883.943.853.943.94174,700
Jan 19, 20243.753.833.683.793.79202,400
Jan 18, 20243.743.753.703.753.7586,700
Jan 17, 20243.703.773.693.733.7381,600
Jan 16, 20243.663.833.663.733.73132,900
Jan 12, 20243.813.833.713.753.75121,600
Jan 11, 20243.793.873.733.763.76110,500
Jan 10, 20243.893.893.763.783.78106,500
Jan 09, 20243.863.923.833.893.89137,400
Jan 08, 20243.863.903.823.893.8988,700
Jan 05, 20243.813.883.653.843.84132,600
Jan 04, 20243.913.913.823.823.8289,400
Jan 03, 20243.903.973.883.893.89127,500
Jan 02, 20243.923.953.873.923.92146,600
Dec 29, 20233.994.013.923.923.92120,700
Dec 28, 20234.004.053.953.983.98177,000
Dec 27, 20233.984.013.944.004.0093,400
Dec 26, 20233.984.023.913.993.99188,100
Dec 22, 20233.964.003.843.973.97103,300
Dec 21, 20233.823.953.813.943.94180,700
Dec 20, 20233.913.963.803.813.81338,200
Dec 19, 20233.863.973.833.903.90613,900
Dec 18, 20233.903.903.803.843.84282,700
Dec 15, 20233.913.923.873.903.90397,900
Dec 14, 20233.873.933.823.893.89201,400
Dec 13, 20233.743.873.743.853.85208,100
Dec 12, 20233.763.803.733.753.75127,700
Dec 11, 20233.743.803.713.763.76142,700
Dec 08, 20233.783.803.733.783.7893,400
Dec 07, 20233.763.793.723.793.79162,600
Dec 06, 20234.004.033.753.763.76284,100
Dec 05, 20233.944.003.903.983.98338,900
Dec 04, 20233.733.963.733.943.94525,300
Dec 01, 20233.623.773.613.763.76409,900
Nov 30, 20233.633.663.583.643.64849,300
Nov 29, 20233.633.673.583.623.62234,500
Nov 28, 20233.643.683.613.643.64215,100
Nov 27, 20233.683.713.643.653.65216,500
Nov 24, 20233.753.783.723.723.72101,700
Nov 22, 20233.733.773.713.743.74125,400
Nov 21, 20233.723.783.653.723.72223,200
Nov 20, 20233.763.783.653.753.75418,100
Nov 17, 20233.743.783.703.743.74194,800
Nov 16, 20233.703.753.643.713.71369,800
Nov 15, 20233.713.743.633.713.71283,500
Nov 14, 20233.733.953.643.693.69665,100
Nov 13, 20233.633.663.613.633.63125,000
Nov 10, 20233.633.673.553.633.63261,700
Nov 09, 20233.673.693.583.613.61120,700
Nov 08, 20233.693.693.603.673.67123,000
Nov 07, 20233.723.733.663.693.69124,500
Nov 06, 20233.703.763.693.743.74143,000
Nov 03, 20233.733.783.693.723.72329,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...