Indicators

Acacia Res-Acacia (NQ: ACTG )

4.870 -0.020 (-0.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	4.150	4.500		4.500	346,951	+0.34(+8.17%)
Jan 28, 2022	4.220	4.280	4.010	4.160	382,162	-0.06(-1.42%)
Jan 27, 2022	4.380	4.590	4.160	4.220	475,269	-0.11(-2.54%)
Jan 26, 2022	4.340	4.510	4.260	4.330	518,856	+0.06(+1.41%)
Jan 25, 2022	4.240	4.335	4.195	4.270	280,140	-0.06(-1.39%)
Jan 24, 2022	4.260	4.355	4.055	4.330	764,994	-0.01(-0.23%)
Jan 21, 2022	4.300	4.501	4.300	4.340	362,976	-0.03(-0.69%)
Jan 20, 2022	4.490	4.510	4.360	4.370	414,030	-0.13(-2.89%)
Jan 19, 2022	4.600	4.630	4.450	4.500	315,675	-0.08(-1.75%)
Jan 18, 2022	4.740	4.820	4.565	4.580	324,664	-0.21(-4.38%)
Jan 14, 2022				4.790	0	-0.05(-1.03%)
Jan 13, 2022	4.870	4.940	4.810	4.840	185,386	-0.03(-0.62%)
Jan 12, 2022	4.960	5.010	4.810	4.870	261,929	-0.06(-1.22%)
Jan 11, 2022	4.970	5.070	4.920	4.930	251,232	-0.06(-1.20%)
Jan 10, 2022	5.030	5.030	4.890	4.990	261,832	-0.08(-1.58%)
Jan 07, 2022	5.030	5.110	4.950	5.070	241,335	+0.02(+0.30%)
Jan 06, 2022	5.270	5.270	4.980	5.055	300,980	-0.02(-0.30%)
Jan 05, 2022	5.200	5.350	5.060	5.070	298,420	-0.14(-2.69%)
Jan 04, 2022	5.350	5.355	5.190	5.210	217,593	-0.13(-2.43%)

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.