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 (%)
Aug 31, 2016 3.810 3.870 3.750 3.770 22,261 -0.07(-1.82%)
Aug 30, 2016 3.880 3.900 3.830 3.840 15,955 -0.06(-1.54%)
Aug 29, 2016 3.740 3.900 3.710 3.900 61,249 +0.18(+4.84%)
Aug 26, 2016 3.810 3.810 3.700 3.720 28,097 -0.06(-1.59%)
Aug 25, 2016 3.750 3.820 3.720 3.780 50,136 +0.03(+0.80%)
Aug 24, 2016 3.800 3.900 3.750 3.750 66,700 -0.08(-2.09%)
Aug 23, 2016 3.790 3.890 3.730 3.830 63,329 +0.02(+0.52%)
Aug 22, 2016 3.760 3.820 3.750 3.810 46,397 +0.06(+1.60%)
Aug 19, 2016 3.790 3.790 3.700 3.750 48,798 -0.08(-2.09%)
Aug 18, 2016 3.850 3.910 3.810 3.830 81,317 +0.01(+0.26%)
Aug 17, 2016 3.890 3.899 3.750 3.820 103,676 -0.04(-1.04%)
Aug 16, 2016 3.760 3.950 3.760 3.860 68,203 +0.07(+1.85%)
Aug 15, 2016 3.720 3.850 3.700 3.790 64,846 +0.09(+2.43%)
Aug 12, 2016 3.920 3.920 3.650 3.700 134,270 -0.20(-5.13%)
Aug 11, 2016 3.780 3.920 3.750 3.900 72,303 +0.12(+3.17%)
Aug 10, 2016 3.930 3.930 3.700 3.780 80,398 -0.15(-3.82%)
Aug 09, 2016 3.910 3.950 3.850 3.930 88,713 -0.05(-1.26%)
Aug 08, 2016 3.940 4.020 3.900 3.980 107,509 +0.07(+1.79%)
Aug 05, 2016 3.900 3.960 3.830 3.910 62,129 +0.01(+0.26%)
Aug 04, 2016 3.760 3.940 3.755 3.900 126,864 +0.12(+3.17%)
Aug 03, 2016 3.600 3.890 3.600 3.780 159,684 +0.15(+4.13%)
Aug 02, 2016 3.620 3.761 3.550 3.630 85,424 -0.02(-0.55%)
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.