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 (%)
Mar 31, 2017 24.91 25.60 24.23 25.23 632,609 +0.12(+0.48%)
Mar 30, 2017 25.15 26.34 24.51 25.11 942,505 -0.58(-2.26%)
Mar 29, 2017 23.80 26.96 23.80 25.69 2,214,505 +1.79(+7.49%)
Mar 28, 2017 21.78 24.46 21.51 23.90 2,062,521 +2.12(+9.73%)
Mar 27, 2017 20.50 21.96 20.13 21.78 557,499 +0.90(+4.31%)
Mar 24, 2017 20.27 21.04 19.99 20.88 474,742 +0.58(+2.86%)
Mar 23, 2017 20.35 20.65 19.93 20.30 587,289 +0.01(+0.05%)
Mar 22, 2017 20.13 20.96 20.07 20.29 702,516 +0.25(+1.25%)
Mar 21, 2017 21.78 22.40 19.76 20.04 1,633,886 -2.60(-11.48%)
Mar 20, 2017 22.20 23.31 22.06 22.64 739,949 +0.25(+1.12%)
Mar 17, 2017 23.27 23.59 22.06 22.39 1,918,952 -0.68(-2.95%)
Mar 16, 2017 22.40 23.60 22.40 23.07 1,178,972 +0.67(+2.99%)
Mar 15, 2017 23.31 24.68 22.20 22.40 4,840,556 -2.85(-11.29%)
Mar 14, 2017 26.58 26.70 24.20 25.25 1,189,610 -1.54(-5.75%)
Mar 13, 2017 27.03 27.79 26.25 26.79 1,132,540 -0.22(-0.81%)
Mar 10, 2017 26.97 27.28 26.35 27.01 874,821 +0.31(+1.16%)
Mar 09, 2017 26.09 27.19 25.57 26.70 1,253,644 +0.76(+2.93%)
Mar 08, 2017 25.02 26.24 24.88 25.94 878,804 +0.89(+3.55%)
Mar 07, 2017 24.90 25.60 24.52 25.05 615,144 +0.05(+0.20%)
Mar 06, 2017 25.69 25.89 24.90 25.00 720,199 -0.54(-2.11%)
Mar 03, 2017 25.55 26.25 24.98 25.54 639,605 +0.26(+1.03%)
Mar 02, 2017 24.04 26.29 24.01 25.28 1,340,178 +1.47(+6.17%)
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.