Acacia Research Corporation (ACTG) Historical Stock Data
4.45 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACTG is down -0.01% a day on average. There have been 18 days where Acacia Research Corporation closed green and 12 days where ACTG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 4.43 | 4.45 | ↑$0.02 (0.45%) | 4.40 | 4.48 | 282.72K |
| 2024-11-19 | 4.51 | 4.42 | ↓$0.09 (-2.00%) | 4.42 | 4.51 | 297.77K |
| 2024-11-18 | 4.44 | 4.51 | ↑$0.07 (1.58%) | 4.44 | 4.56 | 313.50K |
| 2024-11-15 | 4.38 | 4.43 | ↑$0.05 (1.14%) | 4.36 | 4.46 | 299.32K |
| 2024-11-14 | 4.34 | 4.37 | ↑$0.03 (0.69%) | 4.32 | 4.46 | 308.57K |
| 2024-11-13 | 4.34 | 4.31 | ↓$0.03 (-0.69%) | 4.22 | 4.37 | 487.85K |
| 2024-11-12 | 4.24 | 4.31 | ↑$0.07 (1.65%) | 4.15 | 4.65 | 1.11M |
| 2024-11-11 | 4.71 | 4.73 | ↑$0.02 (0.42%) | 4.69 | 4.77 | 273.07K |
| 2024-11-08 | 4.68 | 4.69 | ↑$0.01 (0.21%) | 4.64 | 4.70 | 145.45K |
| 2024-11-07 | 4.73 | 4.68 | ↓$0.05 (-1.06%) | 4.66 | 4.78 | 252.53K |
| 2024-11-06 | 4.69 | 4.72 | ↑$0.03 (0.64%) | 4.63 | 4.79 | 454.61K |
| 2024-11-05 | 4.34 | 4.46 | ↑$0.12 (2.76%) | 4.34 | 4.48 | 514.80K |
| 2024-11-04 | 4.58 | 4.36 | ↓$0.22 (-4.80%) | 4.34 | 4.58 | 503.62K |
| 2024-11-01 | 4.52 | 4.59 | ↑$0.07 (1.55%) | 4.52 | 4.67 | 333.87K |
| 2024-10-31 | 4.62 | 4.52 | ↓$0.10 (-2.16%) | 4.52 | 4.67 | 362.13K |
| 2024-10-30 | 4.78 | 4.62 | ↓$0.16 (-3.35%) | 4.62 | 4.80 | 218.61K |
| 2024-10-29 | 4.71 | 4.76 | ↑$0.05 (1.06%) | 4.71 | 4.79 | 97.41K |
| 2024-10-28 | 4.79 | 4.74 | ↓$0.05 (-1.04%) | 4.74 | 4.83 | 133.52K |
| 2024-10-25 | 4.74 | 4.75 | ↑$0.01 (0.21%) | 4.74 | 4.78 | 175.09K |
| 2024-10-24 | 4.77 | 4.74 | ↓$0.03 (-0.63%) | 4.74 | 4.81 | 108.37K |
| 2024-10-23 | 4.71 | 4.78 | ↑$0.07 (1.49%) | 4.71 | 4.81 | 229.81K |
| 2024-10-22 | 4.79 | 4.73 | ↓$0.06 (-1.25%) | 4.73 | 4.79 | 128.49K |
| 2024-10-21 | 4.90 | 4.79 | ↓$0.11 (-2.24%) | 4.79 | 5.36 | 388.56K |
| 2024-10-18 | 4.77 | 4.73 | ↓$0.04 (-0.84%) | 4.73 | 4.77 | 122.39K |
| 2024-10-17 | 4.66 | 4.77 | ↑$0.11 (2.36%) | 4.66 | 4.78 | 160.31K |
| 2024-10-16 | 4.53 | 4.66 | ↑$0.13 (2.87%) | 4.53 | 4.70 | 244.14K |
| 2024-10-15 | 4.60 | 4.52 | ↓$0.08 (-1.74%) | 4.52 | 4.65 | 284.91K |
| 2024-10-14 | 4.59 | 4.59 | ↑$0.00 (0.00%) | 4.59 | 4.71 | 263.02K |
| 2024-10-11 | 4.52 | 4.60 | ↑$0.08 (1.77%) | 4.52 | 4.61 | 295.88K |
| 2024-10-10 | 4.49 | 4.52 | ↑$0.03 (0.67%) | 4.49 | 4.59 | 331.05K |
Create an account or log in to view more rows.
$ACTG can’t wait to get in this tomorrow lfg
$ACTG the best advice has been no stop losses. Would have cost a fortune!!!
$ACTG omg this is bullshit
$ACTG oversold
$ACTG this sell-off is meh.
$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