Indicators

Acacia Res-Acacia (NQ: ACTG )

5.215 +0.005 (+0.10%)

Streaming Delayed Price Updated: 12:16 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	4.850	5.040	4.650	4.690	495,419	-0.23(-4.67%)
Apr 28, 2022	4.410	5.060	4.390	4.920	1,014,416	+0.57(+13.10%)
Apr 27, 2022	4.390	4.495	4.290	4.350	452,722	-0.04(-0.91%)
Apr 26, 2022	4.390	4.460	4.330	4.390	343,075	-0.04(-0.90%)
Apr 25, 2022	4.400	4.450	4.330	4.430	317,727	+0.03(+0.68%)
Apr 22, 2022	4.360	4.495	4.330	4.400	283,251	+0.00(+0.00%)
Apr 21, 2022	4.520	4.590	4.360	4.400	362,968	-0.07(-1.57%)
Apr 20, 2022	4.590	4.605	4.460	4.470	256,713	-0.07(-1.54%)
Apr 19, 2022	4.350	4.619	4.350	4.540	306,591	+0.16(+3.65%)
Apr 18, 2022	4.420	4.420	4.335	4.380	280,718	-0.02(-0.45%)
Apr 14, 2022	4.500	4.509	4.360	4.400	234,627	-0.07(-1.57%)
Apr 13, 2022	4.430	4.560	4.430	4.470	236,592	+0.04(+0.90%)
Apr 12, 2022	4.570	4.570	4.405	4.430	277,418	-0.10(-2.21%)
Apr 11, 2022	4.530	4.560	4.420	4.530	203,349	-0.05(-1.09%)
Apr 08, 2022	4.530	4.620	4.410	4.580	215,969	+0.03(+0.66%)
Apr 07, 2022	4.650	4.810	4.530	4.550	242,001	-0.08(-1.73%)
Apr 06, 2022	4.500	4.670	4.410	4.630	379,155	+0.10(+2.21%)
Apr 05, 2022	4.650	4.690	4.490	4.530	241,961	-0.11(-2.37%)
Apr 04, 2022	4.690	4.710	4.450	4.640	516,214	-0.05(-1.07%)

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.