Acacia Research Corporation (ACTG) Historical Stock Data
5.32 ↑0.04 (0.66%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ACTG is up 0.09% a day on average. There have been 13 days where Acacia Research Corporation closed green and 17 days where ACTG closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 5.23 | 5.28 | ↑$0.05 (0.96%) | 5.23 | 5.30 | 317.32K |
2024-03-26 | 5.28 | 5.23 | ↓$0.05 (-0.95%) | 5.17 | 5.29 | 222.69K |
2024-03-25 | 5.27 | 5.24 | ↓$0.03 (-0.57%) | 5.21 | 5.34 | 363.82K |
2024-03-22 | 5.21 | 5.21 | ↑$0.00 (0.00%) | 5.11 | 5.34 | 471.83K |
2024-03-21 | 5.17 | 5.18 | ↑$0.01 (0.19%) | 5.14 | 5.25 | 470.20K |
2024-03-20 | 5.05 | 5.17 | ↑$0.12 (2.38%) | 5.00 | 5.19 | 591.74K |
2024-03-19 | 4.94 | 5.05 | ↑$0.11 (2.23%) | 4.90 | 5.11 | 781.27K |
2024-03-18 | 4.78 | 4.91 | ↑$0.13 (2.72%) | 4.70 | 4.99 | 811.14K |
2024-03-15 | 4.30 | 4.65 | ↑$0.35 (8.14%) | 4.27 | 4.68 | 1.20M |
2024-03-14 | 4.03 | 3.98 | ↓$0.05 (-1.24%) | 3.95 | 4.04 | 244.04K |
2024-03-13 | 4.02 | 4.00 | ↓$0.02 (-0.50%) | 4.00 | 4.06 | 94.10K |
2024-03-12 | 4.05 | 4.02 | ↓$0.03 (-0.74%) | 4.00 | 4.06 | 77.39K |
2024-03-11 | 4.01 | 4.02 | ↑$0.01 (0.25%) | 4.00 | 4.03 | 67.39K |
2024-03-08 | 4.05 | 4.02 | ↓$0.03 (-0.74%) | 3.99 | 4.07 | 100.27K |
2024-03-07 | 3.94 | 4.01 | ↑$0.07 (1.78%) | 3.94 | 4.03 | 83.70K |
2024-03-06 | 3.99 | 3.92 | ↓$0.07 (-1.75%) | 3.92 | 3.99 | 138.78K |
2024-03-05 | 4.06 | 3.94 | ↓$0.12 (-2.96%) | 3.94 | 4.07 | 170.35K |
2024-03-04 | 4.07 | 4.06 | ↓$0.01 (-0.25%) | 4.03 | 4.11 | 171.85K |
2024-03-01 | 4.05 | 4.06 | ↑$0.01 (0.25%) | 4.03 | 4.09 | 93.14K |
2024-02-29 | 4.05 | 4.04 | ↓$0.01 (-0.25%) | 3.97 | 4.05 | 145.64K |
2024-02-28 | 3.98 | 3.97 | ↓$0.01 (-0.25%) | 3.97 | 4.03 | 121.27K |
2024-02-27 | 3.98 | 4.00 | ↑$0.02 (0.50%) | 3.96 | 4.02 | 81.71K |
2024-02-26 | 4.03 | 3.97 | ↓$0.06 (-1.49%) | 3.95 | 4.04 | 122.45K |
2024-02-23 | 4.02 | 4.00 | ↓$0.02 (-0.50%) | 3.99 | 4.05 | 117.49K |
2024-02-22 | 4.00 | 4.01 | ↑$0.01 (0.25%) | 3.97 | 4.06 | 153.30K |
2024-02-21 | 4.07 | 4.02 | ↓$0.05 (-1.23%) | 4.00 | 4.18 | 136.99K |
2024-02-20 | 4.15 | 4.08 | ↓$0.07 (-1.69%) | 4.04 | 4.22 | 184.41K |
2024-02-16 | 4.33 | 4.19 | ↓$0.14 (-3.23%) | 4.19 | 4.34 | 126.31K |
2024-02-15 | 4.38 | 4.35 | ↓$0.03 (-0.68%) | 4.30 | 4.40 | 192.13K |
2024-02-14 | 4.23 | 4.32 | ↑$0.09 (2.13%) | 4.22 | 4.33 | 197.88K |
Create an account or log in to view more rows.
$ACTG who is adding more tomorrow?
$ACTG When in doubt...
$ACTG glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$ACTG come to papa
$ACTG I actually want the market pullback 5% is pretty crazy how this market keep going and going
$ACTG glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$ACTG buy SHARES
$ACTG just go up
$ACTG lfg!!! So much movement ! Buy n hodl!
$ACTG futes rippin