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 (%)
May 31, 2017 20.37 20.68 19.50 20.18 1,372,383 -0.06(-0.30%)
May 30, 2017 21.64 22.00 19.82 20.24 1,412,515 -1.40(-6.47%)
May 26, 2017 22.02 22.33 21.43 21.64 781,428 -0.44(-1.99%)
May 25, 2017 22.80 22.98 21.90 22.08 4,166,281 -1.57(-6.64%)
May 24, 2017 26.30 26.50 23.47 23.65 1,230,238 -2.43(-9.32%)
May 23, 2017 25.34 26.42 24.88 26.08 453,901 +0.90(+3.57%)
May 22, 2017 24.89 25.38 23.79 25.18 357,394 +0.47(+1.90%)
May 19, 2017 25.47 26.35 24.57 24.71 434,648 -0.77(-3.02%)
May 18, 2017 24.34 25.95 24.17 25.48 615,916 +1.22(+5.03%)
May 17, 2017 24.75 27.49 24.19 24.26 1,563,055 -1.07(-4.22%)
May 16, 2017 23.86 25.79 23.27 25.33 526,465 +1.56(+6.56%)
May 15, 2017 24.10 24.22 23.13 23.77 358,166 -0.25(-1.04%)
May 12, 2017 23.46 24.20 23.20 24.02 265,272 +0.48(+2.04%)
May 11, 2017 22.44 24.23 22.11 23.54 497,354 +0.99(+4.39%)
May 10, 2017 22.76 22.95 21.59 22.55 521,102 -0.29(-1.27%)
May 09, 2017 22.90 24.42 22.26 22.84 941,875 -0.65(-2.77%)
May 08, 2017 24.09 24.24 23.47 23.49 439,893 -0.61(-2.53%)
May 05, 2017 26.00 26.00 23.72 24.10 670,391 -0.89(-3.56%)
May 04, 2017 24.69 25.22 24.31 24.99 606,145 +0.42(+1.71%)
May 03, 2017 23.20 25.04 23.19 24.57 707,576 +1.26(+5.41%)
May 02, 2017 25.81 25.84 23.00 23.31 782,394 -2.30(-8.98%)
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.