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 (%)
Sep 29, 2017 16.38 16.40 15.72 15.95 607,887 -0.32(-1.97%)
Sep 28, 2017 15.95 16.49 15.81 16.27 731,053 +0.73(+4.70%)
Sep 27, 2017 16.20 16.24 15.52 15.54 629,642 -0.50(-3.12%)
Sep 26, 2017 16.00 16.39 15.83 16.04 417,213 +0.00(+0.00%)
Sep 25, 2017 15.85 16.30 15.65 16.04 503,977 +0.20(+1.26%)
Sep 22, 2017 15.67 16.32 15.16 15.84 619,412 +0.10(+0.64%)
Sep 21, 2017 16.19 16.22 15.71 15.74 556,580 -0.44(-2.72%)
Sep 20, 2017 16.14 16.59 15.96 16.18 490,404 +0.00(+0.00%)
Sep 19, 2017 16.40 16.54 15.83 16.18 448,632 -0.32(-1.94%)
Sep 18, 2017 16.45 17.18 16.40 16.50 697,629 +0.01(+0.06%)
Sep 15, 2017 16.35 16.63 15.70 16.49 1,400,449 +0.13(+0.79%)
Sep 14, 2017 16.23 16.51 16.05 16.36 528,528 +0.09(+0.55%)
Sep 13, 2017 15.81 16.41 15.53 16.27 597,050 +0.36(+2.26%)
Sep 12, 2017 16.92 16.92 15.75 15.91 932,390 -0.79(-4.73%)
Sep 11, 2017 17.54 17.64 16.44 16.70 786,248 -0.80(-4.57%)
Sep 08, 2017 17.39 17.78 16.96 17.50 404,765 +0.11(+0.63%)
Sep 07, 2017 18.65 18.68 17.35 17.39 1,090,904 -0.99(-5.39%)
Sep 06, 2017 18.60 18.70 18.08 18.38 316,857 -0.08(-0.43%)
Sep 05, 2017 18.55 18.81 18.25 18.46 345,282 -0.14(-0.75%)
Sep 01, 2017 18.81 18.95 18.20 18.60 344,912 -0.14(-0.75%)
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%)
Aug 01, 2017 19.16 19.16 18.21 18.30 444,844 -0.71(-3.73%)
Jul 31, 2017 19.80 19.85 18.80 19.01 485,560 -0.66(-3.36%)
Jul 28, 2017 19.15 19.70 19.07 19.67 388,528 +0.45(+2.34%)
Jul 27, 2017 20.02 20.50 18.87 19.22 893,565 -0.71(-3.56%)
Jul 26, 2017 19.90 20.70 19.21 19.93 921,766 +0.03(+0.15%)
Jul 25, 2017 22.04 22.28 19.75 19.90 2,007,507 -2.05(-9.34%)
Jul 24, 2017 21.90 22.05 21.25 21.95 737,305 +0.05(+0.23%)
Jul 21, 2017 22.31 22.31 21.55 21.90 764,122 -0.41(-1.84%)
Jul 20, 2017 22.93 22.21 22.31 447,313 -0.47(-2.06%)
Jul 19, 2017 23.16 23.75 22.68 22.78 441,887 -0.62(-2.65%)
Jul 18, 2017 23.95 24.14 23.27 23.40 315,526 -0.64(-2.66%)
Jul 17, 2017 24.10 24.75 23.94 24.04 288,810 -0.15(-0.62%)
Jul 14, 2017 24.89 24.90 24.15 24.19 365,626 -0.64(-2.58%)
Jul 13, 2017 25.04 25.22 23.93 24.83 738,164 -0.07(-0.28%)
Jul 12, 2017 23.10 24.98 23.06 24.90 1,171,582 +1.97(+8.59%)
Jul 11, 2017 23.51 23.91 22.55 22.93 516,370 -0.55(-2.34%)
Jul 10, 2017 23.80 23.97 23.30 23.48 394,933 -0.32(-1.34%)
Jul 07, 2017 23.11 23.82 22.95 23.80 617,264 +0.89(+3.88%)
Jul 06, 2017 23.01 23.41 22.64 22.91 447,359 -0.25(-1.08%)
Jul 05, 2017 22.50 23.25 22.34 23.16 606,755 +0.59(+2.61%)
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.