Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Achaogen Inc (NQ: AKAO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 1.690 1.690 1.500 1.510 747,179 -0.20(-11.70%)
Jan 30, 2019 1.740 1.780 1.620 1.710 577,078 -0.05(-2.84%)
Jan 29, 2019 1.640 1.880 1.550 1.760 1,820,732 +0.14(+8.64%)
Jan 28, 2019 1.380 1.650 1.330 1.620 1,668,785 +0.24(+17.39%)
Jan 25, 2019 1.240 1.450 1.220 1.380 1,874,200 +0.15(+12.20%)
Jan 24, 2019 1.250 1.270 1.200 1.230 590,418 +0.00(+0.00%)
Jan 23, 2019 1.300 1.400 1.210 1.230 1,130,697 -0.06(-4.65%)
Jan 22, 2019 1.310 1.360 1.260 1.290 854,883 -0.02(-1.53%)
Jan 18, 2019 1.290 1.390 1.260 1.310 574,900 +0.02(+1.55%)
Jan 17, 2019 1.320 1.350 1.250 1.290 528,500 -0.04(-3.01%)
Jan 16, 2019 1.390 1.420 1.325 1.330 482,767 -0.06(-4.32%)
Jan 15, 2019 1.410 1.440 1.370 1.390 536,040 -0.01(-0.71%)
Jan 14, 2019 1.390 1.450 1.370 1.400 935,423 +0.01(+0.72%)
Jan 11, 2019 1.430 1.450 1.350 1.390 435,300 -0.04(-2.80%)
Jan 10, 2019 1.340 1.480 1.290 1.430 1,149,666 +0.06(+4.38%)
Jan 09, 2019 1.480 1.530 1.320 1.370 1,269,782 -0.11(-7.43%)
Jan 08, 2019 1.710 1.710 1.360 1.480 1,769,270 -0.21(-12.43%)
Jan 07, 2019 1.700 1.750 1.550 1.690 2,450,124 +0.00(+0.00%)
Jan 04, 2019 1.220 2.110 1.190 1.690 9,044,500 +0.51(+43.22%)
Jan 03, 2019 1.260 1.260 1.150 1.180 565,448 -0.08(-6.35%)
Jan 02, 2019 1.230 1.280 1.170 1.260 550,723 +0.03(+2.44%)
Dec 31, 2018 1.300 1.330 1.170 1.230 1,453,700 -0.08(-6.11%)
Dec 28, 2018 1.360 1.390 1.260 1.310 658,400 -0.06(-4.38%)
Dec 27, 2018 1.310 1.440 1.310 1.370 535,933 +0.06(+4.58%)
Dec 26, 2018 1.230 1.362 1.180 1.310 517,831 +0.09(+7.38%)
Dec 24, 2018 1.270 1.400 1.220 1.220 310,400 -0.08(-6.15%)
Dec 21, 2018 1.350 1.350 1.150 1.300 1,303,600 -0.05(-3.70%)
Dec 20, 2018 1.260 1.390 1.200 1.350 1,151,361 +0.08(+6.30%)
Dec 19, 2018 1.510 1.515 1.270 1.270 669,494 -0.11(-7.97%)
Dec 18, 2018 1.560 1.590 1.140 1.380 1,106,774 -0.16(-10.39%)
Dec 17, 2018 1.610 1.690 1.500 1.540 1,310,890 -0.08(-4.94%)
Dec 14, 2018 1.690 1.690 1.560 1.620 732,100 -0.09(-5.26%)
Dec 13, 2018 1.850 1.870 1.690 1.710 1,166,368 -0.09(-5.00%)
Dec 12, 2018 1.740 1.930 1.670 1.800 1,606,239 +0.07(+4.05%)
Dec 11, 2018 1.760 1.760 1.560 1.730 1,747,555 +0.05(+2.98%)
Dec 10, 2018 1.450 1.790 1.380 1.680 2,406,575 +0.29(+20.86%)
Dec 07, 2018 1.480 1.550 1.360 1.390 623,900 -0.09(-6.08%)
Dec 06, 2018 1.520 1.550 1.410 1.480 651,337 -0.03(-1.99%)
Dec 04, 2018 1.630 1.660 1.500 1.510 794,800 -0.15(-9.04%)
Dec 03, 2018 1.640 1.680 1.600 1.660 834,428 +0.05(+3.11%)
Nov 30, 2018 1.720 1.740 1.600 1.610 814,800 -0.09(-5.29%)
Nov 29, 2018 1.800 1.890 1.690 1.700 562,330 -0.11(-6.08%)
Nov 28, 2018 1.760 1.850 1.670 1.810 1,503,710 +0.13(+7.74%)
Nov 27, 2018 1.710 1.720 1.630 1.680 584,862 -0.03(-1.75%)
Nov 26, 2018 1.910 1.940 1.700 1.710 879,953 -0.17(-9.04%)
Nov 23, 2018 1.800 1.930 1.770 1.880 272,300 +0.09(+5.03%)
Nov 21, 2018 1.790 1.790 1.790 0 -0.16(-8.21%)
Nov 20, 2018 1.750 2.020 1.610 1.950 1,460,383 +0.15(+8.33%)
Nov 19, 2018 1.600 1.840 1.600 1.800 959,552 +0.16(+9.76%)
Nov 16, 2018 1.770 1.840 1.560 1.640 1,109,100 -0.13(-7.34%)
Nov 15, 2018 1.800 1.800 1.760 1.770 544,090 -0.03(-1.67%)
Nov 14, 2018 1.940 1.940 1.700 1.800 1,202,024 -0.13(-6.74%)
Nov 13, 2018 1.960 2.000 1.770 1.930 1,285,262 -0.07(-3.50%)
Nov 12, 2018 2.230 2.250 1.750 2.000 1,570,648 -0.25(-11.11%)
Nov 09, 2018 2.640 2.650 2.150 2.250 1,657,500 -0.40(-15.09%)
Nov 08, 2018 2.580 2.990 2.100 2.650 2,780,337 -0.43(-13.96%)
Nov 07, 2018 3.260 3.290 3.070 3.080 920,839 -0.17(-5.23%)
Nov 06, 2018 3.250 3.320 3.200 3.250 741,767 -0.02(-0.61%)
Nov 05, 2018 3.750 3.910 3.240 3.270 1,252,946 -0.47(-12.57%)
Nov 02, 2018 3.960 4.030 3.680 3.740 493,800 -0.19(-4.83%)
Nov 01, 2018 3.870 4.040 3.850 3.930 327,900 +0.08(+2.08%)
Oct 31, 2018 4.010 4.050 3.680 3.850 528,524 -0.09(-2.28%)
Oct 30, 2018 4.010 4.150 3.820 3.940 341,731 -0.09(-2.23%)
Oct 29, 2018 4.130 4.190 3.935 4.030 458,044 -0.06(-1.47%)
Oct 26, 2018 4.160 4.260 4.030 4.090 393,800 -0.11(-2.62%)
Oct 25, 2018 4.080 4.270 4.040 4.200 389,167 +0.16(+3.96%)
Oct 24, 2018 4.220 4.540 4.030 4.040 796,033 -0.18(-4.27%)
Oct 23, 2018 3.880 4.260 3.860 4.220 478,974 +0.24(+6.03%)
Oct 22, 2018 4.000 4.070 3.910 3.980 472,618 -0.02(-0.50%)
Oct 19, 2018 3.940 4.135 3.930 4.000 530,100 +0.07(+1.78%)
Oct 18, 2018 4.060 4.110 3.873 3.930 554,695 -0.19(-4.61%)
Oct 17, 2018 4.120 4.240 4.000 4.120 466,502 +0.01(+0.24%)
Oct 16, 2018 3.800 4.200 3.780 4.110 524,898 +0.36(+9.60%)
Oct 15, 2018 3.710 3.800 3.310 3.750 743,745 +0.03(+0.81%)
Oct 12, 2018 3.910 3.960 3.700 3.720 566,200 -0.12(-3.12%)
Oct 11, 2018 3.910 4.100 3.810 3.840 593,142 -0.11(-2.78%)
Oct 10, 2018 4.110 4.150 3.930 3.950 536,971 -0.18(-4.36%)
Oct 09, 2018 3.960 4.250 3.920 4.130 546,501 +0.17(+4.29%)
Oct 08, 2018 4.060 4.060 3.820 3.960 827,371 -0.12(-2.94%)
Oct 05, 2018 4.220 4.320 4.000 4.080 729,100 -0.17(-4.00%)
Oct 04, 2018 4.670 4.700 4.210 4.250 787,404 -0.42(-8.99%)
Oct 03, 2018 4.230 4.840 4.200 4.670 1,164,728 +0.47(+11.19%)
Oct 02, 2018 4.010 4.320 3.990 4.200 714,541 +0.17(+4.22%)
Oct 01, 2018 3.990 4.160 3.930 4.030 505,797 +0.04(+1.00%)
Sep 28, 2018 4.050 4.100 3.960 3.990 629,100 -0.01(-0.25%)
Sep 27, 2018 4.080 4.145 3.990 4.000 410,159 -0.08(-1.96%)
Sep 26, 2018 4.160 4.160 3.820 4.080 1,548,295 -0.07(-1.69%)
Sep 25, 2018 4.390 4.490 4.140 4.150 619,754 -0.25(-5.68%)
Sep 24, 2018 4.160 4.410 4.150 4.400 656,643 +0.20(+4.76%)
Sep 21, 2018 4.300 4.370 4.160 4.200 4,768,000 -0.11(-2.55%)
Sep 20, 2018 4.560 4.580 4.260 4.310 731,756 -0.25(-5.48%)
Sep 19, 2018 4.300 4.680 4.200 4.560 658,131 +0.28(+6.54%)
Sep 18, 2018 4.110 4.440 4.060 4.280 799,813 +0.17(+4.14%)
Sep 17, 2018 4.490 4.493 4.090 4.110 1,158,858 -0.36(-8.05%)
Sep 14, 2018 4.580 4.650 4.410 4.470 713,300 -0.11(-2.40%)
Sep 13, 2018 4.650 4.720 4.470 4.580 715,740 -0.07(-1.51%)
Sep 12, 2018 4.800 4.800 4.630 4.650 440,002 -0.14(-2.92%)
Sep 11, 2018 4.820 4.920 4.620 4.790 638,228 -0.03(-0.62%)
Sep 10, 2018 5.040 5.140 4.760 4.820 520,625 -0.22(-4.37%)
Sep 07, 2018 4.940 5.100 4.880 5.040 478,600 +0.05(+1.00%)
Sep 06, 2018 5.050 5.090 4.870 4.990 868,353 -0.04(-0.80%)
Sep 05, 2018 5.210 5.330 5.030 5.030 612,855 -0.22(-4.19%)
Sep 04, 2018 5.270 5.300 5.000 5.250 659,998 -0.04(-0.76%)
Aug 31, 2018 5.290 5.290 5.290 0 +0.17(+3.32%)
Aug 30, 2018 5.200 5.360 5.100 5.120 589,290 -0.08(-1.54%)
Aug 29, 2018 5.370 5.480 5.160 5.200 543,480 -0.17(-3.17%)
Aug 28, 2018 5.070 5.400 4.940 5.370 790,587 +0.28(+5.50%)
Aug 27, 2018 5.270 5.300 4.950 5.090 828,577 -0.17(-3.23%)
Aug 24, 2018 5.100 5.420 5.070 5.260 816,500 +0.16(+3.14%)
Aug 23, 2018 5.300 5.360 4.960 5.100 1,133,720 -0.23(-4.32%)
Aug 22, 2018 5.360 5.500 5.220 5.330 426,912 -0.06(-1.11%)
Aug 21, 2018 5.410 5.550 5.250 5.390 627,216 -0.03(-0.55%)
Aug 20, 2018 5.870 5.870 5.320 5.420 833,631 -0.50(-8.45%)
Aug 17, 2018 5.620 5.950 5.610 5.920 477,500 +0.24(+4.23%)
Aug 16, 2018 5.600 5.725 5.430 5.680 664,006 +0.10(+1.79%)
Aug 15, 2018 5.600 5.640 5.320 5.580 627,012 -0.07(-1.24%)
Aug 14, 2018 5.850 5.980 5.480 5.650 588,205 -0.17(-2.92%)
Aug 13, 2018 6.180 6.300 5.110 5.820 2,267,568 -0.39(-6.28%)
Aug 10, 2018 6.340 6.510 6.160 6.210 644,600 -0.13(-2.05%)
Aug 09, 2018 6.470 6.680 6.330 6.340 704,938 -0.16(-2.46%)
Aug 08, 2018 6.640 6.850 6.210 6.500 1,214,892 -0.39(-5.66%)
Aug 07, 2018 6.440 7.050 6.290 6.890 1,014,814 -0.16(-2.27%)
Aug 06, 2018 6.840 7.050 6.750 7.050 605,580 +0.19(+2.77%)
Aug 03, 2018 7.050 7.100 6.720 6.860 644,400 -0.09(-1.29%)
Aug 02, 2018 6.940 7.070 6.740 6.950 481,442 +0.04(+0.58%)
Aug 01, 2018 7.070 7.220 6.840 6.910 608,970 -0.21(-2.95%)
Jul 31, 2018 6.350 7.270 6.290 7.120 1,210,584 +0.79(+12.48%)
Jul 30, 2018 6.830 6.970 6.230 6.330 1,637,590 -0.49(-7.18%)
Jul 27, 2018 7.140 7.150 6.800 6.820 1,103,100 -0.27(-3.81%)
Jul 26, 2018 7.190 7.370 7.070 7.090 453,124 -0.10(-1.39%)
Jul 25, 2018 7.110 7.480 7.040 7.190 1,146,310 -0.02(-0.28%)
Jul 24, 2018 7.330 7.489 7.140 7.210 535,238 -0.06(-0.83%)
Jul 23, 2018 7.480 7.015 7.270 897,491 +0.13(+1.82%)
Jul 20, 2018 7.500 7.690 7.100 7.140 1,060,618 -0.27(-3.64%)
Jul 19, 2018 7.220 7.730 7.160 7.410 1,306,195 +0.19(+2.63%)
Jul 18, 2018 7.100 7.290 6.970 7.220 808,930 +0.02(+0.28%)
Jul 17, 2018 7.070 7.440 6.900 7.200 1,084,228 +0.14(+1.98%)
Jul 16, 2018 7.750 7.780 7.030 7.060 2,088,395 -0.76(-9.72%)
Jul 13, 2018 8.420 8.440 7.800 7.820 878,018 -0.52(-6.24%)
Jul 12, 2018 8.290 8.640 8.080 8.340 1,238,726 +0.05(+0.60%)
Jul 11, 2018 7.780 8.380 7.740 8.290 1,189,756 +0.44(+5.61%)
Jul 10, 2018 7.820 7.908 7.430 7.850 1,485,909 +0.07(+0.90%)
Jul 09, 2018 8.490 8.510 7.640 7.780 2,688,357 -0.73(-8.58%)
Jul 06, 2018 8.600 8.750 8.420 8.510 1,006,020 -0.07(-0.82%)
Jul 05, 2018 9.010 9.070 8.500 8.580 677,036 -0.41(-4.56%)
Jul 03, 2018 8.990 8.990 8.990 0 +0.06(+0.67%)
Jul 02, 2018 8.660 9.060 8.650 8.930 2,048,553 +0.27(+3.12%)
Jun 29, 2018 8.970 9.000 8.529 8.660 1,313,615 -0.25(-2.81%)
Jun 28, 2018 8.930 9.100 8.221 8.910 2,156,085 -0.01(-0.11%)
Jun 27, 2018 9.660 9.660 8.811 8.920 2,716,696 -0.67(-6.99%)
Jun 26, 2018 10.50 10.57 8.730 9.590 8,510,159 -2.43(-20.22%)
Jun 25, 2018 12.61 12.80 11.99 12.02 1,147,573 -0.40(-3.22%)
Jun 22, 2018 12.50 12.67 12.00 12.42 1,495,194 -0.03(-0.24%)
Jun 21, 2018 13.25 13.48 12.40 12.45 1,236,869 -0.57(-4.38%)
Jun 20, 2018 12.24 13.29 12.21 13.02 1,342,261 +0.81(+6.63%)
Jun 19, 2018 11.70 12.34 11.55 12.21 777,415 +0.50(+4.27%)
Jun 18, 2018 11.80 11.86 11.31 11.71 791,599 -0.09(-0.76%)
Jun 15, 2018 12.12 11.70 11.80 1,377,712 -0.32(-2.64%)
Jun 14, 2018 11.96 12.19 11.86 12.12 929,790 +0.17(+1.42%)
Jun 13, 2018 12.02 12.15 11.81 11.95 666,277 -0.01(-0.08%)
Jun 12, 2018 12.08 12.12 11.77 11.96 613,418 -0.09(-0.75%)
Jun 11, 2018 11.98 12.15 11.83 12.05 527,089 +0.10(+0.84%)
Jun 08, 2018 12.00 12.37 11.89 11.95 598,912 -0.15(-1.24%)
Jun 07, 2018 12.10 12.17 11.85 12.10 568,448 +0.04(+0.33%)
Jun 06, 2018 12.35 12.00 12.06 598,419 -0.01(-0.08%)
Jun 05, 2018 11.90 12.14 11.72 12.07 528,639 +0.18(+1.51%)
Jun 04, 2018 12.15 12.37 11.86 11.89 521,872 -0.23(-1.90%)
Jun 01, 2018 12.40 12.40 12.09 12.12 816,235 -0.28(-2.26%)
May 31, 2018 12.36 12.47 11.93 12.40 672,653 +0.13(+1.06%)
May 30, 2018 11.98 12.35 11.91 12.27 772,539 +0.45(+3.81%)
May 29, 2018 12.17 12.17 11.67 11.82 630,686 -0.35(-2.88%)
May 25, 2018 12.17 12.17 12.17 0 +0.44(+3.75%)
May 24, 2018 11.86 11.86 11.45 11.73 523,148 -0.08(-0.68%)
May 23, 2018 11.79 12.06 11.61 11.81 624,225 -0.02(-0.17%)
May 22, 2018 11.71 12.12 11.70 11.83 656,250 +0.02(+0.17%)
May 21, 2018 12.48 12.61 11.79 11.81 1,095,455 -0.64(-5.14%)
May 18, 2018 12.51 12.79 12.26 12.45 782,068 -0.04(-0.32%)
May 17, 2018 12.85 12.93 12.41 12.49 869,474 -0.40(-3.10%)
May 16, 2018 12.89 13.15 12.80 12.89 827,749 +0.02(+0.16%)
May 15, 2018 12.82 13.09 12.81 12.87 718,631 -0.05(-0.39%)
May 14, 2018 12.69 13.20 12.69 12.92 866,510 +0.34(+2.70%)
May 11, 2018 12.46 12.67 12.15 12.58 956,769 +0.12(+0.96%)
May 10, 2018 13.10 13.11 12.42 12.46 884,754 -0.63(-4.81%)
May 09, 2018 13.12 13.31 12.75 13.09 966,021 +0.01(+0.08%)
May 08, 2018 12.59 13.32 12.55 13.08 1,909,579 +0.67(+5.40%)
May 07, 2018 11.48 12.64 11.35 12.41 1,937,594 +0.70(+5.98%)
May 04, 2018 11.00 11.95 11.00 11.71 2,121,720 +0.65(+5.88%)
May 03, 2018 10.50 12.40 10.10 11.06 6,122,015 -3.64(-24.76%)
May 01, 2018 14.70 14.70 14.70 420,700 +0.39(+2.73%)
Apr 30, 2018 14.00 14.58 13.28 14.31 3,678,311 +1.22(+9.32%)
Apr 27, 2018 12.97 13.20 12.75 13.09 1,257,181 +0.17(+1.32%)
Apr 26, 2018 13.12 13.29 12.73 12.92 982,196 -0.16(-1.22%)
Apr 25, 2018 13.14 13.20 12.72 13.08 1,106,237 -0.04(-0.30%)
Apr 24, 2018 13.45 13.49 12.80 13.12 1,015,182 +0.05(+0.38%)
Apr 23, 2018 13.30 13.42 12.67 13.07 1,241,215 -0.31(-2.35%)
Apr 20, 2018 13.01 13.48 12.87 13.38 1,211,352 +0.38(+2.88%)
Apr 19, 2018 12.63 13.20 12.42 13.01 1,471,230 +0.33(+2.60%)
Apr 18, 2018 12.43 13.21 12.33 12.68 1,489,833 +0.34(+2.76%)
Apr 17, 2018 12.25 12.54 12.09 12.34 827,164 +0.13(+1.06%)
Apr 16, 2018 12.47 12.70 12.00 12.21 999,540 -0.18(-1.45%)
Apr 13, 2018 11.71 12.66 11.58 12.39 1,542,226 +0.67(+5.72%)
Apr 12, 2018 11.95 12.00 11.52 11.72 1,056,016 -0.12(-1.01%)
Apr 11, 2018 11.90 12.12 11.50 11.84 987,164 -0.06(-0.50%)
Apr 10, 2018 11.71 12.06 11.60 11.90 1,025,445 +0.36(+3.12%)
Apr 09, 2018 12.45 12.47 11.50 11.54 1,637,909 -0.61(-5.02%)
Apr 06, 2018 12.02 12.15 1,130,169 -0.48(-3.80%)
Apr 05, 2018 12.80 13.07 12.54 12.63 1,200,684 +0.22(+1.77%)
Apr 04, 2018 12.35 12.68 12.10 12.41 1,291,441 -0.19(-1.51%)
Apr 03, 2018 12.69 13.14 12.38 12.60 787,946 +0.02(+0.16%)
Apr 02, 2018 13.15 13.23 12.11 12.58 1,155,168 -0.37(-2.86%)
Mar 29, 2018 12.95 12.95 12.95 0 +0.38(+3.02%)
Mar 28, 2018 12.67 12.90 11.74 12.57 1,803,460 -0.12(-0.95%)
Mar 27, 2018 13.30 14.00 12.52 12.69 2,125,924 -0.58(-4.37%)
Mar 26, 2018 13.18 13.59 12.52 13.27 1,524,556 +0.39(+3.03%)
Mar 23, 2018 13.24 13.77 12.72 12.88 1,673,159 -0.28(-2.13%)
Mar 22, 2018 12.36 13.85 12.00 13.16 2,280,652 +0.68(+5.45%)
Mar 21, 2018 11.21 12.54 11.19 12.48 2,016,921 +1.48(+13.45%)
Mar 20, 2018 11.31 11.51 10.94 11.00 770,619 -0.27(-2.40%)
Mar 19, 2018 11.39 12.09 11.16 11.27 1,104,397 -0.23(-2.00%)
Mar 16, 2018 11.27 11.63 11.18 11.50 1,151,275 +0.27(+2.40%)
Mar 15, 2018 11.58 11.70 11.15 11.23 807,576 -0.34(-2.94%)
Mar 14, 2018 11.65 11.90 11.50 11.57 679,202 +0.07(+0.61%)
Mar 13, 2018 11.74 12.00 11.35 11.50 1,173,307 -0.24(-2.04%)
Mar 12, 2018 11.47 11.78 11.11 11.74 735,104 +0.30(+2.62%)
Mar 09, 2018 11.37 11.75 11.21 11.44 926,164 +0.14(+1.24%)
Mar 08, 2018 11.08 11.40 11.08 11.30 716,676 +0.23(+2.08%)
Mar 07, 2018 10.95 11.07 10.65 11.07 679,534 +0.07(+0.64%)
Mar 06, 2018 11.01 11.22 10.83 11.00 637,378 +0.01(+0.09%)
Mar 05, 2018 10.85 11.35 10.52 10.99 1,290,782 +0.51(+4.87%)
Mar 02, 2018 10.14 10.51 9.890 10.48 1,117,818 +0.26(+2.54%)
Mar 01, 2018 10.39 10.67 10.16 10.22 1,368,513 -0.21(-2.01%)
Feb 28, 2018 11.20 11.26 10.07 10.43 1,810,059 -0.51(-4.66%)
Feb 27, 2018 11.06 11.29 10.91 10.94 584,415 -0.12(-1.08%)
Feb 26, 2018 10.99 11.16 10.92 11.06 619,229 +0.07(+0.64%)
Feb 23, 2018 10.87 11.04 10.73 10.99 609,075 +0.17(+1.57%)
Feb 22, 2018 10.85 11.20 10.80 10.82 482,385 -0.10(-0.92%)
Feb 21, 2018 10.67 11.05 10.67 10.92 880,326 +0.17(+1.58%)
Feb 20, 2018 10.89 10.95 10.55 10.75 1,000,523 -0.17(-1.56%)
Feb 16, 2018 10.92 10.92 10.92 0 +0.07(+0.65%)
Feb 15, 2018 10.93 11.18 10.75 10.85 795,722 -0.06(-0.55%)
Feb 14, 2018 11.15 11.25 10.73 10.91 918,944 -0.07(-0.64%)
Feb 13, 2018 10.82 11.02 10.55 10.98 421,748 +0.13(+1.20%)
Feb 12, 2018 10.69 11.15 10.64 10.85 656,601 +0.31(+2.94%)
Feb 09, 2018 10.78 10.89 9.830 10.54 1,251,400 -0.10(-0.94%)
Feb 08, 2018 11.19 10.64 10.64 946,768 -0.47(-4.23%)
Feb 07, 2018 11.10 11.17 10.84 11.11 1,285,789 +0.32(+2.97%)
Feb 06, 2018 10.00 10.86 9.880 10.79 1,243,255 +0.42(+4.05%)
Feb 05, 2018 10.70 10.80 10.16 10.37 1,602,382 -0.37(-3.45%)
Feb 02, 2018 11.13 11.19 10.73 10.74 1,150,554 -0.40(-3.63%)
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.