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 (%)
Nov 30, 2016 5.390 6.080 5.370 5.710 970,065 +0.35(+6.53%)
Nov 29, 2016 5.070 5.387 4.970 5.360 377,516 +0.28(+5.51%)
Nov 28, 2016 5.250 5.350 4.970 5.080 1,161,448 -0.02(-0.39%)
Nov 25, 2016 4.950 5.170 4.884 5.100 78,626 +0.17(+3.45%)
Nov 23, 2016 4.930 4.930 4.930 0 +0.09(+1.86%)
Nov 22, 2016 4.890 4.900 4.730 4.840 89,847 -0.03(-0.62%)
Nov 21, 2016 4.890 4.950 4.670 4.870 123,862 +0.01(+0.21%)
Nov 18, 2016 4.980 5.068 4.800 4.860 244,049 -0.09(-1.82%)
Nov 17, 2016 5.290 5.318 4.870 4.950 273,566 -0.36(-6.78%)
Nov 16, 2016 5.300 5.560 5.190 5.310 468,016 -0.03(-0.56%)
Nov 15, 2016 5.100 5.410 4.920 5.340 256,671 +0.26(+5.12%)
Nov 14, 2016 4.910 5.110 4.910 5.080 222,998 +0.19(+3.89%)
Nov 11, 2016 4.460 4.940 4.260 4.890 346,841 +0.41(+9.15%)
Nov 10, 2016 4.450 4.540 4.336 4.480 183,813 +0.08(+1.82%)
Nov 09, 2016 4.340 4.540 4.300 4.400 354,593 +0.09(+2.09%)
Nov 08, 2016 4.610 4.710 4.260 4.310 234,663 +0.07(+1.65%)
Nov 07, 2016 4.020 4.270 4.020 4.240 94,101 +0.25(+6.27%)
Nov 04, 2016 3.750 4.150 3.750 3.990 135,561 +0.22(+5.84%)
Nov 03, 2016 4.180 4.230 3.680 3.770 410,864 -0.42(-10.02%)
Nov 02, 2016 4.620 4.640 4.190 4.190 147,480 -0.30(-6.68%)
Nov 01, 2016 4.730 4.730 4.370 4.490 330,977 -0.10(-2.18%)
Oct 31, 2016 4.680 4.799 4.530 4.590 242,004 +0.09(+2.00%)
Oct 28, 2016 5.000 5.020 4.360 4.500 658,839 -0.48(-9.64%)
Oct 27, 2016 5.790 5.810 4.900 4.980 630,050 -0.75(-13.09%)
Oct 26, 2016 5.560 5.820 5.507 5.730 400,469 +0.19(+3.43%)
Oct 25, 2016 5.490 5.800 5.320 5.540 398,920 +0.23(+4.33%)
Oct 24, 2016 5.470 5.649 5.200 5.310 185,970 -0.18(-3.28%)
Oct 21, 2016 5.180 5.500 5.180 5.490 239,087 +0.28(+5.37%)
Oct 20, 2016 5.140 5.320 5.100 5.210 119,515 +0.07(+1.36%)
Oct 19, 2016 5.110 5.500 5.051 5.140 278,172 +0.01(+0.19%)
Oct 18, 2016 5.160 5.250 5.050 5.130 147,576 -0.02(-0.39%)
Oct 17, 2016 4.910 5.360 4.872 5.150 443,791 +0.22(+4.46%)
Oct 14, 2016 4.970 5.130 4.850 4.930 301,175 +0.01(+0.20%)
Oct 13, 2016 4.870 5.190 4.838 4.920 332,073 +0.00(+0.00%)
Oct 12, 2016 5.030 5.180 4.810 4.920 145,160 -0.11(-2.19%)
Oct 11, 2016 5.170 5.170 4.940 5.030 132,745 -0.17(-3.27%)
Oct 10, 2016 4.850 5.320 4.813 5.200 260,576 +0.33(+6.78%)
Oct 07, 2016 4.940 4.950 4.800 4.870 72,541 -0.05(-1.02%)
Oct 06, 2016 4.880 4.960 4.750 4.920 125,079 +0.00(+0.00%)
Oct 05, 2016 5.000 5.200 4.860 4.920 232,300 -0.03(-0.61%)
Oct 04, 2016 4.990 5.200 4.900 4.950 166,320 -0.01(-0.20%)
Oct 03, 2016 4.860 5.019 4.680 4.960 203,130 +0.17(+3.55%)
Sep 30, 2016 4.540 5.220 4.460 4.790 720,837 +0.23(+5.04%)
Sep 29, 2016 4.380 4.570 4.370 4.560 162,785 +0.15(+3.40%)
Sep 28, 2016 4.320 4.450 4.300 4.410 164,223 +0.07(+1.61%)
Sep 27, 2016 4.300 4.424 4.260 4.340 162,618 +0.04(+0.93%)
Sep 26, 2016 4.280 4.360 4.260 4.300 46,526 -0.04(-0.92%)
Sep 23, 2016 4.340 4.437 4.271 4.340 58,874 +0.00(+0.00%)
Sep 22, 2016 4.180 4.400 4.180 4.340 101,939 +0.18(+4.33%)
Sep 21, 2016 4.190 4.228 4.070 4.160 94,226 -0.05(-1.19%)
Sep 20, 2016 4.070 4.240 4.020 4.210 165,079 +0.16(+3.95%)
Sep 19, 2016 4.250 4.370 4.010 4.050 158,501 -0.17(-4.03%)
Sep 16, 2016 4.350 4.430 4.110 4.220 319,701 -0.18(-4.09%)
Sep 15, 2016 4.380 4.510 4.330 4.400 152,036 -0.01(-0.23%)
Sep 14, 2016 4.340 4.519 4.250 4.410 101,326 +0.07(+1.61%)
Sep 13, 2016 4.470 4.540 4.250 4.340 169,269 -0.15(-3.34%)
Sep 12, 2016 4.390 4.490 4.220 4.490 126,805 +0.07(+1.58%)
Sep 09, 2016 4.570 4.620 4.215 4.420 351,493 -0.08(-1.78%)
Sep 08, 2016 4.380 4.690 4.330 4.500 404,087 +0.18(+4.17%)
Sep 07, 2016 4.420 4.480 4.250 4.320 151,487 -0.09(-2.04%)
Sep 06, 2016 4.320 4.500 4.150 4.410 207,943 +0.16(+3.76%)
Sep 02, 2016 4.070 4.250 4.250 4.250 277,500 +0.26(+6.52%)
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.