Indicators

Acacia Res-Acacia (NQ: ACTG )

4.835 -0.345 (-6.66%)

Streaming Delayed Price Updated: 11:09 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	4.050	4.050	3.970	4.040	145,642	+0.07(+1.76%)
Feb 28, 2024	3.980	4.030	3.970	3.970	121,274	-0.03(-0.75%)
Feb 27, 2024	3.980	4.019	3.960	4.000	81,471	+0.03(+0.76%)
Feb 26, 2024	4.030	4.043	3.950	3.970	122,450	-0.03(-0.75%)
Feb 23, 2024	4.020	4.050	3.990	4.000	117,485	-0.01(-0.25%)
Feb 22, 2024	4.000	4.055	3.965	4.010	153,301	-0.01(-0.25%)
Feb 21, 2024	4.070	4.180	4.000	4.020	136,985	-0.06(-1.47%)
Feb 20, 2024	4.150	4.220	4.040	4.080	184,401	-0.11(-2.63%)
Feb 16, 2024	4.330	4.340	4.190	4.190	126,306	-0.16(-3.68%)
Feb 15, 2024	4.380	4.400	4.300	4.350	192,134	+0.03(+0.69%)
Feb 14, 2024	4.230	4.330	4.220	4.320	197,876	+0.14(+3.35%)
Feb 13, 2024	4.270	4.340	4.160	4.180	219,463	-0.14(-3.24%)
Feb 12, 2024	4.330	4.360	4.240	4.320	256,067	-0.04(-0.92%)
Feb 09, 2024	4.290	4.395	4.230	4.360	277,380	+0.10(+2.35%)
Feb 08, 2024	4.250	4.300	4.150	4.260	422,620	+0.39(+10.08%)
Feb 07, 2024	3.880	3.920	3.820	3.870	231,701	-0.01(-0.26%)
Feb 06, 2024	3.800	3.905	3.780	3.880	191,948	+0.07(+1.84%)
Feb 05, 2024	3.970	4.010	3.800	3.810	322,182	-0.16(-4.03%)
Feb 02, 2024	3.920	4.060	3.910	3.970	128,500	+0.01(+0.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.