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, 2017 18.13 18.82 17.92 18.74 653,764 +0.72(+4.00%)
Aug 30, 2017 18.83 19.14 17.88 18.02 767,980 -0.79(-4.20%)
Aug 29, 2017 19.49 19.58 18.33 18.81 647,045 -0.93(-4.71%)
Aug 28, 2017 19.38 19.74 19.25 19.74 593,259 +0.64(+3.35%)
Aug 25, 2017 19.65 19.65 19.01 19.10 327,939 -0.39(-2.00%)
Aug 24, 2017 18.85 19.54 18.53 19.49 617,292 +0.71(+3.78%)
Aug 23, 2017 18.80 19.37 18.77 18.78 759,216 -0.09(-0.48%)
Aug 22, 2017 18.49 18.88 18.06 18.87 524,750 +0.39(+2.11%)
Aug 21, 2017 18.15 18.52 17.77 18.48 480,385 +0.26(+1.43%)
Aug 18, 2017 17.80 18.29 17.53 18.22 910,960 +0.33(+1.84%)
Aug 17, 2017 17.99 18.24 17.81 17.89 782,705 -0.27(-1.49%)
Aug 16, 2017 17.36 18.51 17.25 18.16 702,415 +0.79(+4.55%)
Aug 15, 2017 16.50 17.49 16.02 17.37 773,856 +1.05(+6.43%)
Aug 14, 2017 16.77 16.80 16.00 16.32 855,120 -0.33(-1.98%)
Aug 11, 2017 16.76 17.10 16.40 16.65 638,947 -0.04(-0.24%)
Aug 10, 2017 18.02 18.07 16.66 16.69 830,298 -1.46(-8.04%)
Aug 09, 2017 18.61 18.87 18.05 18.15 431,522 -0.58(-3.10%)
Aug 08, 2017 18.97 19.27 18.47 18.73 381,717 -0.24(-1.27%)
Aug 07, 2017 17.65 19.37 17.25 18.97 771,905 +1.26(+7.11%)
Aug 04, 2017 17.88 18.14 16.99 17.71 1,050,372 -0.53(-2.91%)
Aug 03, 2017 18.24 18.52 17.79 18.24 420,219 +0.06(+0.33%)
Aug 02, 2017 18.34 18.60 17.76 18.18 644,506 -0.12(-0.66%)
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.