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.

DateOpenCloseChangeLowHighVolume
2024-03-275.235.28↑$0.05 (0.96%)5.235.30317.32K
2024-03-265.285.23↓$0.05 (-0.95%)5.175.29222.69K
2024-03-255.275.24↓$0.03 (-0.57%)5.215.34363.82K
2024-03-225.215.21↑$0.00 (0.00%)5.115.34471.83K
2024-03-215.175.18↑$0.01 (0.19%)5.145.25470.20K
2024-03-205.055.17↑$0.12 (2.38%)5.005.19591.74K
2024-03-194.945.05↑$0.11 (2.23%)4.905.11781.27K
2024-03-184.784.91↑$0.13 (2.72%)4.704.99811.14K
2024-03-154.304.65↑$0.35 (8.14%)4.274.681.20M
2024-03-144.033.98↓$0.05 (-1.24%)3.954.04244.04K
2024-03-134.024.00↓$0.02 (-0.50%)4.004.0694.10K
2024-03-124.054.02↓$0.03 (-0.74%)4.004.0677.39K
2024-03-114.014.02↑$0.01 (0.25%)4.004.0367.39K
2024-03-084.054.02↓$0.03 (-0.74%)3.994.07100.27K
2024-03-073.944.01↑$0.07 (1.78%)3.944.0383.70K
2024-03-063.993.92↓$0.07 (-1.75%)3.923.99138.78K
2024-03-054.063.94↓$0.12 (-2.96%)3.944.07170.35K
2024-03-044.074.06↓$0.01 (-0.25%)4.034.11171.85K
2024-03-014.054.06↑$0.01 (0.25%)4.034.0993.14K
2024-02-294.054.04↓$0.01 (-0.25%)3.974.05145.64K
2024-02-283.983.97↓$0.01 (-0.25%)3.974.03121.27K
2024-02-273.984.00↑$0.02 (0.50%)3.964.0281.71K
2024-02-264.033.97↓$0.06 (-1.49%)3.954.04122.45K
2024-02-234.024.00↓$0.02 (-0.50%)3.994.05117.49K
2024-02-224.004.01↑$0.01 (0.25%)3.974.06153.30K
2024-02-214.074.02↓$0.05 (-1.23%)4.004.18136.99K
2024-02-204.154.08↓$0.07 (-1.69%)4.044.22184.41K
2024-02-164.334.19↓$0.14 (-3.23%)4.194.34126.31K
2024-02-154.384.35↓$0.03 (-0.68%)4.304.40192.13K
2024-02-144.234.32↑$0.09 (2.13%)4.224.33197.88K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

SayMyName

$ACTG glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol

0 Like Report
LongUsername

$ACTG I actually want the market pullback 5% is pretty crazy how this market keep going and going

0 Like Report
BumOfWolfStreet

$ACTG glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol

0 Like Report