Acacia Res-Acacia (NQ: ACTG )

4.100 -0.020 (-0.49%)
Streaming Delayed Price Updated: 1:30 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

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%)
Jan 03, 2022 5.180 5.395 5.180 5.340 260,395 +0.21(+4.09%)
Dec 31, 2021 5.190 5.310 5.110 5.130 613,734 -0.08(-1.54%)
Dec 30, 2021 5.160 5.410 5.160 5.210 339,791 +0.05(+0.97%)
Dec 29, 2021 5.220 5.290 5.130 5.160 277,002 -0.10(-1.90%)
Dec 28, 2021 5.260 5.350 5.210 5.260 264,103 -0.02(-0.38%)
Dec 27, 2021 5.230 5.340 5.120 5.280 299,760 +0.05(+0.96%)
Dec 23, 2021 5.220 5.320 5.180 5.230 187,003 +0.01(+0.19%)
Dec 22, 2021 5.120 5.240 4.990 5.220 495,146 +0.26(+5.24%)
Dec 21, 2021 4.750 4.990 4.750 4.960 293,773 +0.21(+4.42%)
Dec 20, 2021 4.880 4.900 4.660 4.750 320,831 -0.24(-4.81%)
Dec 17, 2021 4.830 5.120 4.750 4.990 431,846 +0.08(+1.63%)
Dec 16, 2021 4.940 5.080 4.880 4.910 301,179 -0.04(-0.81%)
Dec 15, 2021 4.810 5.000 4.760 4.950 370,203 +0.15(+3.13%)
Dec 14, 2021 4.950 5.080 4.720 4.800 379,818 -0.28(-5.51%)
Dec 13, 2021 5.090 5.215 5.002 5.080 305,970 -0.08(-1.55%)
Dec 10, 2021 5.100 5.190 5.040 5.160 273,437 +0.01(+0.19%)
Dec 09, 2021 5.060 5.200 5.030 5.150 257,162 +0.04(+0.78%)
Dec 08, 2021 4.800 5.180 4.780 5.110 244,661 +0.35(+7.35%)
Dec 07, 2021 4.610 4.830 4.610 4.760 346,150 +0.16(+3.48%)
Dec 06, 2021 4.870 4.870 4.582 4.600 296,896 -0.22(-4.56%)
Dec 03, 2021 4.980 4.980 4.660 4.820 356,112 -0.16(-3.21%)
Dec 02, 2021 4.760 5.090 4.740 4.980 423,228 +0.26(+5.51%)
Dec 01, 2021 5.070 5.100 4.670 4.720 478,592 -0.18(-3.67%)
Nov 30, 2021 4.990 5.100 4.840 4.900 333,438 -0.18(-3.54%)
Nov 29, 2021 5.290 5.290 4.950 5.080 493,167 -0.11(-2.12%)
Nov 26, 2021 5.010 5.280 5.000 5.190 265,303 -0.14(-2.63%)
Nov 24, 2021 5.240 5.378 5.150 5.330 184,719 +0.05(+0.95%)
Nov 23, 2021 5.240 5.330 5.056 5.280 465,127 +0.04(+0.76%)
Nov 22, 2021 5.360 5.490 5.230 5.240 755,806 -0.10(-1.87%)
Nov 19, 2021 5.480 5.570 5.330 5.340 199,023 -0.18(-3.26%)
Nov 18, 2021 5.660 5.530 5.450 5.520 548,719 -0.15(-2.65%)
Nov 17, 2021 5.750 5.800 5.620 5.670 278,605 -0.13(-2.24%)
Nov 16, 2021 5.560 5.825 5.410 5.800 443,605 +0.28(+5.07%)
Nov 15, 2021 5.540 5.600 5.420 5.520 273,732 +0.01(+0.18%)
Nov 12, 2021 5.420 5.530 5.380 5.510 150,487 +0.09(+1.66%)
Nov 11, 2021 5.510 5.600 5.400 5.420 186,458 -0.08(-1.45%)
Nov 10, 2021 5.630 5.500 397,646 -0.21(-3.68%)
Nov 09, 2021 5.500 6.160 5.450 5.710 920,176 +0.20(+3.63%)
Nov 08, 2021 5.560 5.610 5.500 5.510 155,690 +0.00(+0.00%)
Nov 05, 2021 5.450 5.590 5.410 5.510 373,344 +0.10(+1.85%)
Nov 04, 2021 5.510 5.570 5.350 5.410 288,210 -0.10(-1.81%)
Nov 03, 2021 5.530 5.600 5.480 5.510 244,801 -0.02(-0.36%)
Nov 02, 2021 5.900 5.950 5.520 5.530 288,700 -0.33(-5.63%)
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.