Acacia Res-Acacia (NQ: ACTG )

3.350 USD -0.010 (-0.30%)
Official Closing Price Updated: 4:03 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 3.360 3.390 3.290 3.350 61,200 -0.01(-0.30%)
Oct 22, 2020 3.240 3.410 3.240 3.360 108,515 +0.12(+3.70%)
Oct 21, 2020 3.210 3.270 3.080 3.240 179,691 +0.02(+0.62%)
Oct 20, 2020 3.220 3.290 3.160 3.220 221,947 +0.02(+0.63%)
Oct 19, 2020 3.260 3.310 3.160 3.200 144,909 -0.06(-1.84%)
Oct 16, 2020 3.310 3.390 3.235 3.260 219,400 -0.07(-2.10%)
Oct 15, 2020 3.310 3.470 3.290 3.330 128,690 +0.01(+0.30%)
Oct 14, 2020 3.350 3.390 3.290 3.320 223,594 -0.03(-0.90%)
Oct 13, 2020 3.360 3.370 3.330 3.350 77,772 -0.04(-1.18%)
Oct 12, 2020 3.400 3.445 3.320 3.390 91,954 +0.01(+0.30%)
Oct 09, 2020 3.360 3.415 3.350 3.380 163,200 +0.12(+3.68%)
Oct 08, 2020 3.350 3.360 3.250 3.260 282,281 -0.07(-1.95%)
Oct 07, 2020 3.370 3.370 3.300 3.325 192,160 -0.01(-0.45%)
Oct 06, 2020 3.370 3.400 3.330 3.340 131,914 -0.03(-0.89%)
Oct 05, 2020 3.440 3.530 3.360 3.370 119,231 -0.04(-1.17%)
Oct 02, 2020 3.420 3.490 3.390 3.410 117,300 -0.11(-3.12%)
Oct 01, 2020 3.490 3.580 3.490 3.520 140,449 +0.05(+1.44%)
Sep 30, 2020 3.470 3.540 3.440 3.470 42,265 +0.02(+0.58%)
Sep 29, 2020 3.500 3.600 3.430 3.450 70,473 -0.06(-1.71%)
Sep 28, 2020 3.450 3.630 3.450 3.510 412,935 +0.13(+3.85%)
Sep 25, 2020 3.380 3.472 3.350 3.380 122,400 +0.00(+0.00%)
Sep 24, 2020 3.490 3.510 3.320 3.380 286,034 -0.10(-2.87%)
Sep 23, 2020 3.530 3.620 3.460 3.480 195,934 -0.04(-1.14%)
Sep 22, 2020 3.600 3.700 3.460 3.520 389,505 -0.09(-2.49%)
Sep 21, 2020 3.730 3.800 3.590 3.610 246,610 -0.19(-5.00%)
Sep 18, 2020 3.840 3.880 3.740 3.800 183,100 +0.00(+0.00%)
Sep 17, 2020 3.740 3.840 3.580 3.800 46,577 +0.01(+0.26%)
Sep 16, 2020 3.870 3.906 3.770 3.790 179,516 +0.00(+0.00%)
Sep 15, 2020 3.800 3.850 3.780 3.790 115,726 +0.00(+0.00%)
Sep 14, 2020 3.780 3.850 3.770 3.790 80,252 +0.03(+0.80%)
Sep 11, 2020 3.800 3.859 3.740 3.760 108,600 -0.06(-1.57%)
Sep 10, 2020 3.840 3.925 3.820 3.820 112,420 +0.00(+0.00%)
Sep 09, 2020 3.780 3.915 3.780 3.820 229,707 +0.13(+3.52%)
Sep 08, 2020 3.780 3.860 3.660 3.690 249,032 -0.11(-2.89%)
Sep 04, 2020 3.760 3.840 3.660 3.800 167,100 +0.05(+1.33%)
Sep 03, 2020 3.820 3.860 3.720 3.750 140,626 -0.07(-1.83%)
Sep 02, 2020 3.810 3.910 3.810 3.820 79,936 +0.00(+0.00%)
Sep 01, 2020 3.760 3.820 3.720 3.820 191,448 +0.02(+0.66%)
Aug 31, 2020 3.830 3.847 3.720 3.795 182,915 -0.04(-1.17%)
Aug 28, 2020 3.840 3.910 3.740 3.840 185,600 -0.01(-0.26%)
Aug 27, 2020 3.970 3.970 3.810 3.850 114,744 -0.09(-2.28%)
Aug 26, 2020 3.990 4.000 3.890 3.940 230,682 -0.03(-0.76%)
Aug 25, 2020 3.990 4.010 3.959 3.970 306,295 -0.01(-0.25%)
Aug 24, 2020 3.890 4.005 3.866 3.980 206,260 +0.06(+1.53%)
Aug 21, 2020 4.000 4.010 3.910 3.920 163,200 -0.07(-1.75%)
Aug 20, 2020 3.960 4.000 3.920 3.990 80,412 +0.01(+0.25%)
Aug 19, 2020 3.970 4.005 3.920 3.980 119,416 +0.01(+0.25%)
Aug 18, 2020 3.990 4.030 3.830 3.970 478,220 -0.06(-1.49%)
Aug 17, 2020 4.020 4.050 3.960 4.030 138,578 +0.03(+0.75%)
Aug 14, 2020 4.130 4.130 3.960 4.000 263,300 -0.13(-3.15%)
Aug 13, 2020 4.120 4.195 4.070 4.130 255,691 +0.02(+0.49%)
Aug 12, 2020 4.180 4.210 4.070 4.110 207,933 +0.01(+0.24%)
Aug 11, 2020 4.150 4.190 4.060 4.100 373,700 +0.00(+0.00%)
Aug 10, 2020 4.200 4.250 3.930 4.100 623,601 -0.04(-0.97%)
Aug 07, 2020 4.060 4.200 4.040 4.140 426,300 +0.10(+2.48%)
Aug 06, 2020 3.940 4.150 3.940 4.040 327,642 +0.09(+2.28%)
Aug 05, 2020 4.010 4.010 3.900 3.950 176,895 -0.02(-0.50%)
Aug 04, 2020 3.970 4.010 3.940 3.970 98,312 +0.00(+0.00%)
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.