$ACTG: Acacia Research Corporation - Common Stock
2024-12-02 ACTG 2024-12-02 00:01:08 0.00 0.00 1.34% ACTG 2024-12-02 06:01:01 5.75 4.12 1.34% ACTG 2024-12-02 09:00:57 5.26 4.12 0.00% ACTG 2024-12-02 11:01:00 4.50 4.49 -1.11% ACTG 2024-12-02 12:01:00 4.49 4.48 -1.34% ACTG 2024-12-02 13:00:52 4.51 4.50 -1.11% ACTG 2024-12-02 14:00:57 4.49 4.48 -1.34% ACTG 2024-12-02 15:00:52 4.48 4.47 -1.78% ACTG 2024-12-02 17:00:50 4.43 4.42 -2.90% ACTG 2024-12-02 18:00:55 5.01 3.80 -2.20% 2024-12-03 ACTG 2024-12-03 06:00:57 5.75 2.93 -2.20% ACTG 2024-12-03 07:00:51 5.75 3.66 -2.20% ACTG 2024-12-03 09:00:53 5.26 3.80 0.00% ACTG 2024-12-03 10:00:56 5.26 4.41 0.00% ACTG 2024-12-03 11:00:51 4.43 4.42 0.00% ACTG 2024-12-03 12:00:55 4.42 4.41 0.00% ACTG 2024-12-03 13:00:50 4.41 4.40 -0.22% ACTG 2024-12-03 15:00:52 4.39 4.38 -0.88% ACTG 2024-12-03 16:00:57 4.44 4.43 0.22% ACTG 2024-12-03 17:00:56 4.49 4.48 1.32% ACTG 2024-12-03 18:01:00 5.02 2.93 1.13% ACTG 2024-12-03 19:00:56 5.02 3.21 1.13% ACTG 2024-12-03 20:00:58 5.02 2.93 1.13% ACTG 2024-12-03 21:00:54 5.26 2.93 1.13% ACTG 2024-12-03 22:01:10 5.02 2.93 1.13% 2024-12-04 ACTG 2024-12-04 06:00:53 5.75 3.80 1.13% ACTG 2024-12-04 09:00:49 5.26 3.80 0.00% ACTG 2024-12-04 10:00:51 5.26 2.93 0.00% ACTG 2024-12-04 11:00:56 4.51 4.49 0.68% ACTG 2024-12-04 12:00:57 4.53 4.52 0.90% ACTG 2024-12-04 13:00:57 4.53 4.52 1.36% ACTG 2024-12-04 14:00:56 4.52 4.51 0.90% ACTG 2024-12-04 15:00:51 4.53 4.51 1.13% ACTG 2024-12-04 16:01:03 4.55 4.54 1.58% ACTG 2024-12-04 17:00:53 4.52 4.51 0.90% ACTG 2024-12-04 18:00:53 5.02 4.45 1.12% 2024-12-05 ACTG 2024-12-05 06:00:54 5.75 3.85 1.12% ACTG 2024-12-05 09:00:53 4.60 2.93 0.67% ACTG 2024-12-05 10:00:55 5.26 2.93 0.67% ACTG 2024-12-05 11:00:52 4.55 4.52 0.45% ACTG 2024-12-05 12:00:53 4.51 4.50 -0.45% ACTG 2024-12-05 13:01:24 4.52 4.51 -0.22% ACTG 2024-12-05 14:00:53 4.51 4.50 -0.45% ACTG 2024-12-05 15:01:00 4.54 4.53 0.45% ACTG 2024-12-05 16:00:54 4.55 4.54 0.67% ACTG 2024-12-05 17:00:55 4.55 4.54 0.45% ACTG 2024-12-05 18:00:56 4.75 4.10 0.88% ACTG 2024-12-05 19:00:57 4.75 4.05 0.88% 2024-12-06 ACTG 2024-12-06 06:00:51 5.21 2.93 0.88% ACTG 2024-12-06 07:00:57 5.75 2.93 0.88% ACTG 2024-12-06 08:00:58 5.30 2.93 0.88% ACTG 2024-12-06 09:00:55 5.26 2.93 0.00% ACTG 2024-12-06 11:00:53 4.54 4.52 -0.66% ACTG 2024-12-06 12:00:51 4.50 4.49 -1.55% ACTG 2024-12-06 13:00:55 4.51 4.50 -1.33% ACTG 2024-12-06 17:00:57 4.53 4.52 -0.88% ACTG 2024-12-06 18:01:01 4.53 4.47 -0.66% ACTG 2024-12-06 19:00:52 4.53 2.93 -0.66% ACTG 2024-12-06 20:00:54 5.26 2.93 -0.66% 2024-12-09 ACTG 2024-12-09 00:01:10 0.00 0.00 -0.66% ACTG 2024-12-09 06:00:58 5.75 2.93 -0.66% ACTG 2024-12-09 08:01:25 5.75 2.97 -0.66% ACTG 2024-12-09 09:00:55 4.60 3.01 0.00% ACTG 2024-12-09 10:00:56 4.60 3.05 0.00% ACTG 2024-12-09 12:00:55 4.57 4.56 0.88% ACTG 2024-12-09 14:01:00 4.55 4.54 0.22% ACTG 2024-12-09 15:00:59 4.53 4.52 0.00% ACTG 2024-12-09 16:01:02 4.52 4.51 -0.44% ACTG 2024-12-09 17:00:56 4.51 4.50 -0.66% ACTG 2024-12-09 18:00:58 5.22 4.35 -0.66% 2024-12-10 ACTG 2024-12-10 06:00:48 5.75 2.93 -0.66% ACTG 2024-12-10 09:00:57 4.84 2.93 0.00% ACTG 2024-12-10 11:00:57 4.49 4.46 -0.22% ACTG 2024-12-10 12:00:58 4.49 4.48 -0.22% ACTG 2024-12-10 13:00:59 4.49 4.48 -0.44% ACTG 2024-12-10 14:00:53 4.49 4.48 -0.22% ACTG 2024-12-10 16:01:01 4.47 4.46 -0.88% ACTG 2024-12-10 17:00:59 4.44 4.43 -1.55% ACTG 2024-12-10 18:01:00 4.84 2.93 -1.33% ACTG 2024-12-10 19:00:54 4.84 4.35 -1.33% ACTG 2024-12-10 21:00:57 5.22 4.35 0.00% ACTG 2024-12-10 22:01:07 0.00 0.00 -1.33% 2024-12-11 ACTG 2024-12-11 06:01:09 5.75 3.83 -1.33% ACTG 2024-12-11 09:00:58 5.26 3.83 0.00% ACTG 2024-12-11 11:00:52 4.44 4.43 -0.22% ACTG 2024-12-11 12:00:55 4.45 4.44 0.22% ACTG 2024-12-11 13:00:54 4.46 4.45 0.44% ACTG 2024-12-11 14:00:56 4.47 4.46 0.44% ACTG 2024-12-11 15:00:51 4.50 4.49 1.11% ACTG 2024-12-11 16:00:56 4.54 4.53 2.22% ACTG 2024-12-11 18:00:52 5.03 4.04 2.03% ACTG 2024-12-11 20:00:56 5.03 4.00 2.03% ACTG 2024-12-11 21:00:59 4.90 4.00 2.03% 2024-12-12 ACTG 2024-12-12 06:03:43 5.75 4.15 2.03% ACTG 2024-12-12 09:01:06 5.26 4.15 0.00% ACTG 2024-12-12 10:00:52 5.26 4.43 0.00% ACTG 2024-12-12 11:00:56 4.57 4.56 0.90% ACTG 2024-12-12 12:00:50 4.52 4.51 -0.45% ACTG 2024-12-12 13:00:54 4.51 4.50 -0.68% ACTG 2024-12-12 18:01:04 5.26 4.43 -0.66% ACTG 2024-12-12 20:01:02 4.98 4.00 -0.66% ACTG 2024-12-12 21:00:55 5.26 4.00 -0.66% ACTG 2024-12-12 22:01:08 0.00 0.00 -0.66% 2024-12-13 ACTG 2024-12-13 06:01:06 5.75 2.93 -0.66% ACTG 2024-12-13 09:00:58 5.26 3.80 0.00% ACTG 2024-12-13 11:00:55 4.51 4.50 0.00% ACTG 2024-12-13 12:00:56 4.49 4.48 -0.22% ACTG 2024-12-13 13:00:52 4.47 4.46 -0.88% ACTG 2024-12-13 14:00:53 4.44 4.43 -1.55% ACTG 2024-12-13 15:00:56 4.46 4.45 -0.88% ACTG 2024-12-13 16:00:57 4.48 4.47 -0.66% ACTG 2024-12-13 17:00:50 4.47 4.46 -0.88% ACTG 2024-12-13 18:00:50 4.48 4.47 -0.44% ACTG 2024-12-13 20:00:50 4.92 3.80 -0.44% 2024-12-16 ACTG 2024-12-16 00:01:14 0.00 0.00 -0.44% ACTG 2024-12-16 06:00:58 4.92 2.93 -0.44% ACTG 2024-12-16 09:00:52 4.92 3.80 0.00% ACTG 2024-12-16 11:01:07 4.50 4.49 0.22% ACTG 2024-12-16 12:00:50 4.50 4.49 0.44% ACTG 2024-12-16 14:00:57 4.51 4.50 0.44% ACTG 2024-12-16 17:01:04 4.50 4.49 0.44% ACTG 2024-12-16 18:01:08 4.54 3.82 0.22% ACTG 2024-12-16 19:00:50 4.54 3.80 0.22% 2024-12-17 ACTG 2024-12-17 06:01:28 4.92 2.93 0.22% ACTG 2024-12-17 09:01:05 4.49 3.80 0.00% ACTG 2024-12-17 11:00:55 4.46 4.42 -0.89% ACTG 2024-12-17 12:00:56 4.52 4.51 0.45% ACTG 2024-12-17 15:00:58 4.51 4.50 0.22% ACTG 2024-12-17 18:00:49 4.54 3.80 0.22% 2024-12-18 ACTG 2024-12-18 06:01:03 4.92 3.85 0.22% ACTG 2024-12-18 09:00:54 4.92 3.85 0.00% ACTG 2024-12-18 10:01:00 4.92 3.80 0.00% ACTG 2024-12-18 11:00:54 4.50 4.48 0.00% ACTG 2024-12-18 12:00:53 4.51 4.50 0.00% ACTG 2024-12-18 15:00:57 4.52 4.51 0.22% ACTG 2024-12-18 16:01:07 4.52 4.51 0.45% ACTG 2024-12-18 18:00:53 4.98 3.92 -4.22% ACTG 2024-12-18 21:01:07 4.92 3.80 0.44% ACTG 2024-12-18 22:01:18 4.98 3.92 -4.22% 2024-12-19 ACTG 2024-12-19 06:00:58 5.75 2.93 -4.22% ACTG 2024-12-19 07:01:15 5.75 3.62 -4.22% ACTG 2024-12-19 09:01:01 5.26 3.80 0.22% ACTG 2024-12-19 11:00:55 4.40 4.38 1.78% ACTG 2024-12-19 12:00:51 4.37 4.36 1.11% ACTG 2024-12-19 14:00:56 4.39 4.38 1.56% ACTG 2024-12-19 16:00:49 4.38 4.37 1.56% ACTG 2024-12-19 17:00:56 4.32 4.31 0.22% ACTG 2024-12-19 18:00:55 4.83 3.86 0.00% ACTG 2024-12-19 20:00:53 4.83 3.80 0.00% 2024-12-20 ACTG 2024-12-20 06:00:53 5.75 2.93 0.00% ACTG 2024-12-20 09:01:08 5.26 3.80 0.00% ACTG 2024-12-20 11:00:55 4.41 4.40 2.32% ACTG 2024-12-20 12:01:35 4.44 4.43 2.78% ACTG 2024-12-20 13:01:09 4.48 4.47 3.71% ACTG 2024-12-20 14:00:47 4.49 4.48 4.18% ACTG 2024-12-20 15:00:55 4.48 4.47 3.71% ACTG 2024-12-20 16:00:58 4.51 4.50 4.41% ACTG 2024-12-20 17:00:52 4.43 4.42 1.62% ACTG 2024-12-20 18:00:54 5.01 4.04 2.55% ACTG 2024-12-20 20:00:52 5.02 4.04 2.55% 2024-12-23 ACTG 2024-12-23 00:01:09 0.00 0.00 2.55% ACTG 2024-12-23 06:00:56 5.21 3.85 2.55% ACTG 2024-12-23 08:00:52 5.21 2.93 2.55% ACTG 2024-12-23 09:00:52 5.15 3.99 0.00% ACTG 2024-12-23 10:00:53 5.21 3.99 0.00% ACTG 2024-12-23 11:00:55 4.54 4.39 0.00% ACTG 2024-12-23 13:00:53 4.51 4.50 1.86% ACTG 2024-12-23 14:00:55 4.46 4.45 0.93% ACTG 2024-12-23 15:00:53 4.49 4.48 1.62% ACTG 2024-12-23 17:00:54 4.46 4.45 0.93% ACTG 2024-12-23 18:01:05 4.94 4.37 0.68% ACTG 2024-12-23 20:01:01 4.97 3.99 0.68% 2024-12-24 ACTG 2024-12-24 06:01:01 5.21 2.93 0.68% ACTG 2024-12-24 08:00:55 5.21 3.72 0.68% ACTG 2024-12-24 09:00:59 5.21 3.99 0.00% ACTG 2024-12-24 11:00:48 4.50 4.48 0.90% ACTG 2024-12-24 12:00:56 4.51 4.50 1.13% ACTG 2024-12-24 13:00:49 4.53 4.52 1.36% ACTG 2024-12-24 14:01:01 4.53 4.52 1.81% ACTG 2024-12-24 15:00:55 5.21 4.01 1.35% ACTG 2024-12-24 19:00:51 0.00 0.00 1.35% 2024-12-26 ACTG 2024-12-26 06:00:58 5.21 2.93 1.35% ACTG 2024-12-26 09:00:54 5.21 3.99 0.00% ACTG 2024-12-26 11:00:55 4.48 4.47 -0.67% ACTG 2024-12-26 12:00:56 4.50 4.49 -0.22% ACTG 2024-12-26 13:00:55 4.52 4.51 0.00% ACTG 2024-12-26 14:01:04 4.51 4.50 -0.22% ACTG 2024-12-26 15:00:52 4.52 4.51 0.00% ACTG 2024-12-26 16:00:54 4.51 4.50 -0.22% ACTG 2024-12-26 17:00:50 4.45 4.44 -1.35% ACTG 2024-12-26 18:00:38 5.00 3.99 1.77% ACTG 2024-12-26 19:00:48 4.80 3.99 1.77% 2024-12-27 ACTG 2024-12-27 06:00:53 5.21 2.93 1.77% ACTG 2024-12-27 09:00:44 5.21 3.99 0.00% ACTG 2024-12-27 10:00:43 6.14 3.14 0.00% ACTG 2024-12-27 11:00:48 4.47 4.42 0.00% ACTG 2024-12-27 13:00:42 4.37 4.36 -1.55% ACTG 2024-12-27 14:00:46 4.34 4.33 -2.22% ACTG 2024-12-27 15:00:40 4.38 4.37 -1.55% ACTG 2024-12-27 16:00:46 4.38 4.37 -1.33% ACTG 2024-12-27 17:00:48 4.37 4.36 -1.55% ACTG 2024-12-27 18:00:43 4.38 3.80 -1.58% ACTG 2024-12-27 20:00:45 4.85 3.92 -1.58% 2024-12-30 ACTG 2024-12-30 00:00:53 0.00 0.00 -1.58% ACTG 2024-12-30 06:00:35 5.21 2.93 -1.58% ACTG 2024-12-30 09:00:37 4.36 3.80 0.00% ACTG 2024-12-30 11:00:50 4.26 4.25 -2.48% ACTG 2024-12-30 12:00:41 4.28 4.27 -2.03% ACTG 2024-12-30 13:00:35 4.32 4.31 -1.13%