Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ACTG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 4.84 | 0.02 | 0.41% | 4.83 | 4.9599 | 4.80 | 189,298 |
| Apr 17 2024 | 4.82 | -0.11 | -2.23% | 4.97 | 4.97 | 4.81 | 135,363 |
| Apr 16 2024 | 4.93 | -0.02 | -0.40% | 4.90 | 4.97 | 4.8643 | 226,790 |
| Apr 15 2024 | 4.95 | -0.07 | -1.39% | 5.00 | 5.038 | 4.92 | 252,988 |
| Apr 12 2024 | 5.02 | -0.14 | -2.71% | 5.15 | 5.15 | 4.98 | 126,738 |
| Apr 11 2024 | 5.16 | 0.16 | 3.20% | 5.00 | 5.16 | 4.93 | 172,788 |
| Apr 10 2024 | 5.00 | -0.20 | -3.85% | 5.11 | 5.15 | 4.98 | 422,594 |
| Apr 09 2024 | 5.20 | 0.04 | 0.78% | 5.16 | 5.20 | 5.11 | 198,779 |
| Apr 08 2024 | 5.16 | -0.06 | -1.15% | 5.24 | 5.28 | 5.11 | 202,875 |
| Apr 05 2024 | 5.22 | -0.15 | -2.79% | 5.35 | 5.36 | 5.16 | 267,426 |
| Apr 04 2024 | 5.37 | 0.01 | 0.19% | 5.40 | 5.47 | 5.33 | 297,860 |
| Apr 03 2024 | 5.36 | 0.07 | 1.32% | 5.26 | 5.38 | 5.25 | 355,126 |
| Apr 02 2024 | 5.29 | -0.02 | -0.38% | 5.30 | 5.32 | 5.202 | 206,035 |
| Apr 01 2024 | 5.31 | -0.02 | -0.38% | 5.30 | 5.352 | 5.26 | 211,593 |
| Mar 28 2024 | 5.33 | 0.05 | 0.95% | 5.26 | 5.44 | 5.26 | 306,075 |
| Mar 27 2024 | 5.28 | 0.05 | 0.96% | 5.23 | 5.295 | 5.23 | 317,317 |
| Mar 26 2024 | 5.23 | -0.01 | -0.19% | 5.28 | 5.29 | 5.1701 | 222,689 |
| Mar 25 2024 | 5.24 | 0.03 | 0.58% | 5.27 | 5.34 | 5.21 | 363,818 |
| Mar 22 2024 | 5.21 | 0.03 | 0.58% | 5.21 | 5.34 | 5.11 | 471,831 |
| Mar 21 2024 | 5.18 | 0.01 | 0.19% | 5.17 | 5.2499 | 5.1401 | 470,120 |
| Mar 20 2024 | 5.17 | 0.12 | 2.38% | 5.05 | 5.19 | 5.00 | 591,739 |
| Mar 19 2024 | 5.05 | 0.14 | 2.85% | 4.94 | 5.11 | 4.895 | 781,247 |
| Mar 18 2024 | 4.91 | 0.26 | 5.59% | 4.78 | 4.985 | 4.6981 | 811,140 |
| Mar 15 2024 | 4.65 | 0.67 | 16.83% | 4.30 | 4.68 | 4.27 | 1,197,037 |
| Mar 14 2024 | 3.98 | -0.02 | -0.50% | 4.03 | 4.04 | 3.945 | 243,550 |
| Mar 13 2024 | 4.00 | -0.02 | -0.50% | 4.02 | 4.06 | 4.00 | 94,095 |
| Mar 12 2024 | 4.02 | 0.00 | 0.00% | 4.05 | 4.06 | 4.00 | 77,389 |
| Mar 11 2024 | 4.02 | 0.00 | 0.00% | 3.99 | 4.03 | 3.99 | 67,386 |
| Mar 08 2024 | 4.02 | 0.01 | 0.25% | 4.05 | 4.065 | 3.99 | 100,271 |
| Mar 07 2024 | 4.01 | 0.09 | 2.30% | 3.94 | 4.03 | 3.94 | 83,698 |
| Mar 06 2024 | 3.92 | -0.02 | -0.51% | 3.99 | 3.99 | 3.92 | 140,664 |
| Mar 05 2024 | 3.94 | -0.12 | -2.96% | 4.06 | 4.07 | 3.94 | 170,353 |
| Mar 04 2024 | 4.06 | 0.00 | 0.00% | 4.07 | 4.11 | 4.03 | 171,848 |
| Mar 01 2024 | 4.06 | 0.02 | 0.50% | 4.05 | 4.09 | 4.025 | 93,136 |
| Feb 29 2024 | 4.04 | 0.07 | 1.76% | 4.05 | 4.05 | 3.97 | 145,642 |
| Feb 28 2024 | 3.97 | -0.03 | -0.75% | 3.98 | 4.03 | 3.97 | 121,274 |
| Feb 27 2024 | 4.00 | 0.03 | 0.76% | 3.98 | 4.019 | 3.96 | 81,471 |
| Feb 26 2024 | 3.97 | -0.03 | -0.75% | 4.03 | 4.0427 | 3.95 | 122,450 |
| Feb 23 2024 | 4.00 | -0.01 | -0.25% | 4.02 | 4.05 | 3.99 | 117,385 |
| Feb 22 2024 | 4.01 | -0.01 | -0.25% | 4.00 | 4.055 | 3.965 | 153,301 |
| Feb 21 2024 | 4.02 | -0.06 | -1.47% | 4.07 | 4.18 | 4.00 | 136,985 |
| Feb 20 2024 | 4.08 | -0.11 | -2.63% | 4.15 | 4.22 | 4.04 | 184,411 |
| Feb 16 2024 | 4.19 | -0.16 | -3.68% | 4.33 | 4.34 | 4.19 | 126,306 |
| Feb 15 2024 | 4.35 | 0.03 | 0.69% | 4.38 | 4.40 | 4.30 | 192,134 |
| Feb 14 2024 | 4.32 | 0.14 | 3.35% | 4.23 | 4.33 | 4.22 | 197,876 |
| Feb 13 2024 | 4.18 | -0.14 | -3.24% | 4.27 | 4.34 | 4.16 | 219,463 |
| Feb 12 2024 | 4.32 | -0.04 | -0.92% | 4.33 | 4.36 | 4.24 | 256,067 |
| Feb 09 2024 | 4.36 | 0.10 | 2.35% | 4.29 | 4.395 | 4.2301 | 277,380 |
| Feb 08 2024 | 4.26 | 0.39 | 10.08% | 4.25 | 4.30 | 4.15 | 422,620 |
| Feb 07 2024 | 3.87 | -0.01 | -0.26% | 3.88 | 3.92 | 3.82 | 231,901 |
| Feb 06 2024 | 3.88 | 0.07 | 1.84% | 3.80 | 3.905 | 3.78 | 191,948 |
| Feb 05 2024 | 3.81 | -0.16 | -4.03% | 3.97 | 4.01 | 3.80 | 322,182 |
| Feb 02 2024 | 3.97 | 0.01 | 0.25% | 3.92 | 4.06 | 3.91 | 128,500 |
| Feb 01 2024 | 3.96 | 0.05 | 1.28% | 3.94 | 4.025 | 3.91 | 117,707 |
| Jan 31 2024 | 3.91 | -0.12 | -2.98% | 4.02 | 4.10 | 3.91 | 218,996 |
| Jan 30 2024 | 4.03 | -0.11 | -2.66% | 4.15 | 4.159 | 4.02 | 78,629 |
| Jan 29 2024 | 4.14 | 0.09 | 2.22% | 4.05 | 4.49 | 4.025 | 334,195 |
| Jan 26 2024 | 4.05 | -0.01 | -0.25% | 4.09 | 4.10 | 4.01 | 69,053 |
| Jan 25 2024 | 4.06 | 0.06 | 1.50% | 4.05 | 4.12 | 4.01 | 118,211 |
| Jan 24 2024 | 4.00 | 0.00 | 0.00% | 4.04 | 4.09 | 3.97 | 109,022 |
| Jan 23 2024 | 4.00 | 0.06 | 1.52% | 3.98 | 4.0101 | 3.935 | 135,255 |
| Jan 22 2024 | 3.94 | 0.15 | 3.96% | 3.88 | 3.94 | 3.85 | 174,732 |
