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 (%)
Feb 28, 2017 23.58 23.78 23.09 23.45 656,566 -0.23(-0.97%)
Feb 27, 2017 23.47 24.10 23.20 23.68 623,317 +0.03(+0.13%)
Feb 24, 2017 23.05 24.18 22.97 23.65 994,585 +0.54(+2.34%)
Feb 23, 2017 23.69 23.79 22.14 23.11 1,069,547 -0.51(-2.16%)
Feb 22, 2017 22.38 24.08 22.23 23.62 1,135,307 +1.07(+4.75%)
Feb 21, 2017 22.76 23.27 21.26 22.55 1,222,897 -0.13(-0.57%)
Feb 17, 2017 22.68 22.68 22.68 0 +0.68(+3.09%)
Feb 16, 2017 21.67 22.34 20.93 22.00 801,905 +0.28(+1.29%)
Feb 15, 2017 21.56 21.95 21.32 21.72 677,168 +0.06(+0.28%)
Feb 14, 2017 21.39 21.72 21.00 21.66 862,333 +0.15(+0.70%)
Feb 13, 2017 20.90 21.81 20.70 21.51 994,798 +0.67(+3.21%)
Feb 10, 2017 20.34 21.45 19.71 20.84 1,112,593 +0.46(+2.26%)
Feb 09, 2017 19.87 20.64 19.25 20.38 1,339,564 +0.66(+3.35%)
Feb 08, 2017 18.86 20.20 18.41 19.72 2,044,889 +0.87(+4.62%)
Feb 07, 2017 18.03 19.25 17.90 18.85 1,916,574 +1.39(+7.96%)
Feb 06, 2017 17.37 17.49 17.14 17.46 356,960 +0.13(+0.75%)
Feb 03, 2017 17.06 17.38 16.57 17.33 550,357 +0.38(+2.24%)
Feb 02, 2017 16.70 17.10 16.28 16.95 555,812 +0.12(+0.71%)
Feb 01, 2017 16.40 16.89 15.92 16.83 578,224 +0.68(+4.21%)
Jan 31, 2017 15.33 16.27 15.09 16.15 679,137 +0.69(+4.46%)
Jan 30, 2017 15.70 16.19 15.14 15.46 526,846 -0.28(-1.78%)
Jan 27, 2017 16.82 16.82 15.40 15.74 1,238,199 -1.12(-6.64%)
Jan 26, 2017 16.78 17.39 16.71 16.86 538,921 -0.06(-0.35%)
Jan 25, 2017 17.33 17.37 16.53 16.92 722,102 -0.26(-1.51%)
Jan 24, 2017 17.28 17.49 16.48 17.18 830,465 -0.15(-0.87%)
Jan 23, 2017 18.20 18.34 17.23 17.33 1,186,649 -0.22(-1.25%)
Jan 20, 2017 18.60 18.80 17.21 17.55 1,239,617 -1.29(-6.85%)
Jan 19, 2017 17.83 18.94 17.55 18.84 1,208,593 +1.06(+5.96%)
Jan 18, 2017 17.38 17.93 16.77 17.78 685,372 +0.30(+1.72%)
Jan 17, 2017 17.55 17.80 16.77 17.48 1,389,976 -0.48(-2.67%)
Jan 13, 2017 17.96 17.96 17.96 0 +2.15(+13.60%)
Jan 12, 2017 15.79 16.19 15.09 15.81 1,299,022 -0.38(-2.35%)
Jan 11, 2017 16.54 16.60 14.91 16.19 2,397,312 +0.73(+4.72%)
Jan 10, 2017 14.95 15.60 14.61 15.46 1,124,335 +0.47(+3.14%)
Jan 09, 2017 15.35 15.67 14.88 14.99 750,774 -0.34(-2.22%)
Jan 06, 2017 14.69 15.48 14.68 15.33 1,175,462 +0.63(+4.29%)
Jan 05, 2017 14.68 15.39 14.28 14.70 1,426,334 -0.18(-1.21%)
Jan 04, 2017 13.65 15.00 13.26 14.88 2,888,145 +1.88(+14.46%)
Jan 03, 2017 13.25 13.30 12.33 13.00 834,523 -0.02(-0.15%)
Dec 30, 2016 13.02 13.02 13.02 0 -0.28(-2.11%)
Dec 29, 2016 13.23 13.70 13.15 13.30 811,380 -0.02(-0.15%)
Dec 28, 2016 14.01 14.02 12.94 13.32 1,706,792 -0.71(-5.06%)
Dec 27, 2016 13.00 14.15 12.97 14.03 2,033,154 +1.02(+7.84%)
Dec 23, 2016 13.01 13.01 13.01 0 -0.14(-1.06%)
Dec 22, 2016 12.51 13.16 12.16 13.15 1,192,203 +0.71(+5.71%)
Dec 21, 2016 13.07 13.20 12.11 12.44 1,368,787 -0.77(-5.83%)
Dec 20, 2016 13.31 13.68 12.80 13.21 1,176,897 -0.10(-0.75%)
Dec 19, 2016 13.20 14.04 13.01 13.31 1,962,651 +0.14(+1.06%)
Dec 16, 2016 13.97 14.10 12.92 13.17 2,114,649 -0.83(-5.93%)
Dec 15, 2016 14.09 14.79 13.65 14.00 2,418,188 -0.28(-1.96%)
Dec 14, 2016 14.30 15.29 13.76 14.28 11,548,577 -0.58(-3.90%)
Dec 13, 2016 14.42 16.20 12.88 14.86 39,559,976 +1.83(+14.04%)
Dec 12, 2016 7.550 13.50 7.210 13.03 54,281,624 +7.78(+148.19%)
Dec 09, 2016 5.080 5.530 5.080 5.250 301,264 +0.22(+4.37%)
Dec 08, 2016 5.000 5.135 4.820 5.030 1,059,415 +0.00(+0.00%)
Dec 07, 2016 5.100 5.300 4.860 5.030 591,642 -0.08(-1.57%)
Dec 06, 2016 5.450 5.500 4.980 5.110 815,942 -0.36(-6.58%)
Dec 05, 2016 5.610 5.790 5.331 5.470 401,619 -0.15(-2.67%)
Dec 02, 2016 5.940 6.090 5.400 5.620 1,005,432 -0.26(-4.42%)
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.