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, 2017 10.95 12.08 10.83 11.96 1,782,153 +1.02(+9.32%)
Nov 29, 2017 11.50 11.54 10.77 10.94 1,971,723 -0.89(-7.52%)
Nov 28, 2017 11.88 12.05 11.56 11.83 533,460 -0.04(-0.34%)
Nov 27, 2017 12.20 12.42 11.75 11.87 471,106 -0.33(-2.70%)
Nov 24, 2017 12.36 12.36 11.91 12.20 286,860 +0.00(+0.00%)
Nov 22, 2017 12.44 12.61 12.11 12.20 500,917 -0.20(-1.61%)
Nov 21, 2017 11.94 12.72 11.79 12.40 745,455 +0.51(+4.29%)
Nov 20, 2017 11.86 11.96 11.13 11.89 815,797 +0.06(+0.51%)
Nov 17, 2017 11.89 12.03 11.68 11.83 737,894 -0.12(-1.00%)
Nov 16, 2017 11.68 12.18 11.68 11.95 711,306 +0.26(+2.22%)
Nov 15, 2017 11.78 12.20 11.42 11.69 878,341 -0.23(-1.93%)
Nov 14, 2017 13.02 13.23 11.67 11.92 1,235,134 -1.09(-8.38%)
Nov 13, 2017 13.10 13.15 12.51 13.01 545,559 -0.28(-2.11%)
Nov 10, 2017 14.68 14.69 13.16 13.29 1,086,727 -1.36(-9.28%)
Nov 09, 2017 13.45 14.85 13.45 14.65 1,084,617 +0.63(+4.49%)
Nov 08, 2017 13.65 14.19 13.51 14.02 589,704 +0.41(+3.01%)
Nov 07, 2017 13.84 13.86 13.32 13.61 531,396 -0.32(-2.30%)
Nov 06, 2017 13.89 14.35 13.84 13.93 546,100 -0.11(-0.78%)
Nov 03, 2017 12.95 14.17 12.86 14.04 963,941 +1.04(+8.00%)
Nov 02, 2017 12.87 13.05 12.67 13.00 480,011 +0.29(+2.28%)
Nov 01, 2017 12.84 12.96 12.36 12.71 673,207 -0.01(-0.08%)
Oct 31, 2017 12.49 12.95 12.49 12.72 466,874 +0.23(+1.84%)
Oct 30, 2017 13.77 13.77 12.32 12.49 1,187,719 -1.14(-8.36%)
Oct 27, 2017 12.36 13.73 12.25 13.63 1,031,972 +1.17(+9.39%)
Oct 26, 2017 13.55 13.55 12.32 12.46 1,213,400 -0.75(-5.68%)
Oct 25, 2017 13.45 13.76 12.54 13.21 1,216,304 -0.34(-2.51%)
Oct 24, 2017 13.58 13.75 13.27 13.55 824,080 +0.20(+1.50%)
Oct 23, 2017 13.87 13.93 13.35 13.35 836,623 -0.53(-3.82%)
Oct 20, 2017 14.50 14.58 13.75 13.88 1,142,210 -0.45(-3.14%)
Oct 19, 2017 13.52 14.50 13.52 14.33 1,144,337 +0.85(+6.31%)
Oct 18, 2017 13.60 13.82 13.35 13.48 519,088 -0.09(-0.66%)
Oct 17, 2017 13.49 13.88 13.40 13.57 811,177 +0.05(+0.37%)
Oct 16, 2017 13.21 13.77 13.11 13.52 536,594 +0.27(+2.04%)
Oct 13, 2017 13.43 13.49 13.11 13.25 413,527 -0.14(-1.05%)
Oct 12, 2017 13.93 13.93 13.28 13.39 845,993 -0.56(-4.01%)
Oct 11, 2017 14.00 14.24 13.48 13.95 1,079,209 -0.10(-0.71%)
Oct 10, 2017 13.92 14.11 13.05 14.05 1,484,467 +0.17(+1.22%)
Oct 09, 2017 15.00 15.28 13.86 13.88 1,655,104 -1.38(-9.04%)
Oct 06, 2017 15.77 16.04 15.25 15.26 504,186 -0.63(-3.96%)
Oct 05, 2017 15.50 16.09 15.31 15.89 696,424 +0.46(+2.98%)
Oct 04, 2017 15.51 15.60 15.13 15.43 427,941 -0.07(-0.45%)
Oct 03, 2017 15.55 15.70 15.26 15.50 685,051 +0.00(+0.00%)
Oct 02, 2017 16.00 16.40 15.46 15.50 1,026,649 -0.45(-2.82%)
Sep 29, 2017 16.38 16.40 15.72 15.95 607,887 -0.32(-1.97%)
Sep 28, 2017 15.95 16.49 15.81 16.27 731,053 +0.73(+4.70%)
Sep 27, 2017 16.20 16.24 15.52 15.54 629,642 -0.50(-3.12%)
Sep 26, 2017 16.00 16.39 15.83 16.04 417,213 +0.00(+0.00%)
Sep 25, 2017 15.85 16.30 15.65 16.04 503,977 +0.20(+1.26%)
Sep 22, 2017 15.67 16.32 15.16 15.84 619,412 +0.10(+0.64%)
Sep 21, 2017 16.19 16.22 15.71 15.74 556,580 -0.44(-2.72%)
Sep 20, 2017 16.14 16.59 15.96 16.18 490,404 +0.00(+0.00%)
Sep 19, 2017 16.40 16.54 15.83 16.18 448,632 -0.32(-1.94%)
Sep 18, 2017 16.45 17.18 16.40 16.50 697,629 +0.01(+0.06%)
Sep 15, 2017 16.35 16.63 15.70 16.49 1,400,449 +0.13(+0.79%)
Sep 14, 2017 16.23 16.51 16.05 16.36 528,528 +0.09(+0.55%)
Sep 13, 2017 15.81 16.41 15.53 16.27 597,050 +0.36(+2.26%)
Sep 12, 2017 16.92 16.92 15.75 15.91 932,390 -0.79(-4.73%)
Sep 11, 2017 17.54 17.64 16.44 16.70 786,248 -0.80(-4.57%)
Sep 08, 2017 17.39 17.78 16.96 17.50 404,765 +0.11(+0.63%)
Sep 07, 2017 18.65 18.68 17.35 17.39 1,090,904 -0.99(-5.39%)
Sep 06, 2017 18.60 18.70 18.08 18.38 316,857 -0.08(-0.43%)
Sep 05, 2017 18.55 18.81 18.25 18.46 345,282 -0.14(-0.75%)
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.